RAW CANDLESTICK
最近 64 个交易日
上涨 / 持平 下跌 RAW PRICE
CONTROLLED RESEARCHNO TRADING仅工作区研究资产、策略参数、Sandbox 回测任务与报告可受控写入 · 不构成投资建议
← 返回证券列表
SECURITY DETAIL · RAW DATA
联动科技301369.SZ
最近收盘价148.002026-07-17
最近交易日2026-07-17
成交量（股）3,238,968
成交额（元）517,653,822
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-18 | 2026-05-25 | cash_dividend | 0.28 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-05-18 | 2026-05-25 | bonus_share | — | — | 0.45 | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-10-14 | 2025-10-22 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-19 | 2025-05-27 | cash_dividend | 0.26 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-24 | 2024-05-31 | cash_dividend | 0.18 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 175.00 | 175.32 | 147.08 | 148.00 | 148.00 | qfq | 3,238,968 | 517,653,822 | -15.13% |
| 2026-07-16 | 188.32 | 191.86 | 171.20 | 174.38 | 174.38 | qfq | 2,374,526 | 429,600,694 | -7.96% |
| 2026-07-15 | 209.97 | 214.88 | 187.11 | 189.47 | 189.47 | qfq | 3,044,527 | 594,416,102 | -7.57% |
| 2026-07-14 | 202.43 | 216.00 | 195.30 | 204.99 | 204.99 | qfq | 2,919,170 | 602,065,596 | 1.26% |
| 2026-07-13 | 218.28 | 228.00 | 201.05 | 202.43 | 202.43 | qfq | 3,185,161 | 685,254,340 | -8.56% |
| 2026-07-10 | 236.01 | 247.99 | 221.00 | 221.39 | 221.39 | qfq | 3,902,745 | 928,936,614 | -8.43% |
| 2026-07-09 | 238.08 | 244.36 | 220.00 | 241.77 | 241.77 | qfq | 4,121,725 | 958,336,044 | 2.66% |
| 2026-07-08 | 220.01 | 253.18 | 219.80 | 235.50 | 235.50 | qfq | 4,462,508 | 1,057,337,005 | 7.53% |
| 2026-07-07 | 222.00 | 225.43 | 212.00 | 219.00 | 219.00 | qfq | 1,791,791 | 393,863,850 | -2.31% |
| 2026-07-06 | 229.00 | 235.90 | 213.00 | 224.18 | 224.18 | qfq | 2,604,706 | 588,351,262 | 3.55% |
| 2026-07-03 | 223.20 | 228.73 | 212.44 | 216.50 | 216.50 | qfq | 2,034,046 | 444,865,504 | -2.98% |
| 2026-07-02 | 218.90 | 237.98 | 218.90 | 223.16 | 223.16 | qfq | 2,464,256 | 563,203,662 | -6.24% |
| 2026-07-01 | 242.18 | 260.54 | 234.85 | 238.00 | 238.00 | qfq | 2,886,825 | 708,528,398 | -2.86% |
| 2026-06-30 | 230.01 | 245.98 | 225.32 | 245.00 | 245.00 | qfq | 3,088,698 | 729,126,185 | 6.85% |
| 2026-06-29 | 226.14 | 239.98 | 216.05 | 229.29 | 229.29 | qfq | 3,002,964 | 681,245,008 | 2.12% |
| 2026-06-26 | 232.15 | 234.80 | 220.00 | 224.53 | 224.53 | qfq | 2,328,792 | 531,081,118 | -3.47% |
| 2026-06-25 | 233.50 | 239.50 | 225.00 | 232.59 | 232.59 | qfq | 2,836,447 | 665,080,604 | 0.47% |
| 2026-06-24 | 213.20 | 234.01 | 206.75 | 231.50 | 231.50 | qfq | 3,367,698 | 750,167,480 | 8.24% |
| 2026-06-23 | 210.00 | 226.43 | 207.52 | 213.88 | 213.88 | qfq | 2,695,309 | 584,950,612 | -0.43% |
| 2026-06-22 | 217.08 | 219.00 | 203.30 | 214.81 | 214.81 | qfq | 3,172,939 | 669,457,081 | -2.89% |
| 2026-06-18 | 210.00 | 224.44 | 206.29 | 221.20 | 221.20 | qfq | 3,715,256 | 796,711,462 | 5.95% |
| 2026-06-17 | 191.18 | 212.00 | 186.03 | 208.78 | 208.78 | qfq | 3,280,038 | 648,265,220 | 7.44% |
| 2026-06-16 | 186.59 | 196.00 | 184.10 | 194.32 | 194.32 | qfq | 2,106,512 | 401,345,776 | 4.21% |
| 2026-06-15 | 178.68 | 188.35 | 177.01 | 186.47 | 186.47 | qfq | 1,992,226 | 367,875,542 | 4.88% |
| 2026-06-12 | 186.53 | 192.30 | 175.60 | 177.80 | 177.80 | qfq | 1,815,850 | 332,160,036 | -3.10% |
| 2026-06-11 | 181.00 | 185.58 | 176.01 | 183.49 | 183.49 | qfq | 1,557,716 | 283,338,945 | 2.51% |
| 2026-06-10 | 181.28 | 181.28 | 174.80 | 179.00 | 179.00 | qfq | 1,362,542 | 241,887,660 | -1.26% |
| 2026-06-09 | 175.00 | 181.69 | 172.01 | 181.28 | 181.28 | qfq | 1,706,693 | 303,171,223 | 5.48% |
| 2026-06-08 | 171.23 | 178.00 | 168.01 | 171.86 | 171.86 | qfq | 2,468,017 | 428,974,878 | -6.11% |
| 2026-06-05 | 186.68 | 192.50 | 182.55 | 183.04 | 183.04 | qfq | 2,045,843 | 380,548,614 | -3.75% |
| 2026-06-04 | 182.00 | 195.50 | 181.00 | 190.17 | 190.17 | qfq | 2,274,515 | 433,338,833 | 3.86% |
| 2026-06-03 | 180.02 | 191.00 | 179.18 | 183.11 | 183.11 | qfq | 2,172,429 | 399,040,872 | 1.68% |
| 2026-06-02 | 181.73 | 187.00 | 177.01 | 180.08 | 180.08 | qfq | 1,900,820 | 343,884,161 | -1.41% |
| 2026-06-01 | 182.88 | 192.85 | 180.10 | 182.65 | 182.65 | qfq | 2,109,064 | 388,994,747 | -3.05% |
| 2026-05-29 | 193.03 | 199.89 | 187.00 | 188.40 | 188.40 | qfq | 2,703,678 | 526,551,633 | -2.99% |
| 2026-05-28 | 200.82 | 202.85 | 187.11 | 194.20 | 194.20 | qfq | 3,506,289 | 676,500,478 | -3.57% |
| 2026-05-27 | 208.49 | 211.19 | 198.22 | 201.40 | 201.40 | qfq | 2,772,900 | 567,874,753 | -3.75% |
| 2026-05-26 | 199.00 | 211.35 | 196.99 | 209.25 | 209.25 | qfq | 3,184,891 | 649,551,192 | 3.79% |
| 2026-05-25 | 193.00 | 206.36 | 185.10 | 201.60 | 201.60 | qfq | 3,192,773 | 634,333,512 | -26.60% |
| 2026-05-22 | 270.42 | 274.98 | 262.36 | 274.66 | 189.28 | qfq | 2,452,402 | 658,556,437 | 0.45% |
| 2026-05-21 | 266.65 | 299.20 | 265.02 | 273.42 | 188.42 | qfq | 3,117,974 | 886,501,042 | 5.50% |
| 2026-05-20 | 254.74 | 261.00 | 249.00 | 259.16 | 178.60 | qfq | 1,390,979 | 354,070,836 | 0.86% |
| 2026-05-19 | 245.98 | 259.00 | 236.56 | 256.95 | 177.07 | qfq | 1,945,688 | 481,555,679 | 5.47% |
| 2026-05-18 | 238.00 | 248.45 | 233.51 | 243.63 | 167.89 | qfq | 2,129,989 | 513,885,055 | 0.45% |
| 2026-05-15 | 239.00 | 250.20 | 233.33 | 242.55 | 167.15 | qfq | 2,484,297 | 602,250,611 | -0.68% |
| 2026-05-14 | 245.01 | 261.99 | 229.35 | 244.20 | 168.29 | qfq | 3,469,758 | 840,525,403 | -2.01% |
| 2026-05-13 | 228.99 | 253.89 | 226.01 | 249.20 | 171.73 | qfq | 2,497,731 | 612,346,968 | 6.44% |
| 2026-05-12 | 219.13 | 238.96 | 216.00 | 234.13 | 161.35 | qfq | 2,937,648 | 670,046,692 | 5.56% |
| 2026-05-11 | 220.21 | 227.97 | 210.04 | 221.80 | 152.85 | qfq | 3,442,571 | 758,107,616 | 2.74% |
| 2026-05-08 | 180.18 | 219.00 | 180.00 | 215.88 | 148.77 | qfq | 2,762,798 | 581,364,272 | 17.76% |
| 2026-05-07 | 171.39 | 185.00 | 170.23 | 183.32 | 126.33 | qfq | 1,596,455 | 285,255,620 | 6.45% |
| 2026-05-06 | 175.00 | 177.85 | 171.00 | 172.22 | 118.68 | qfq | 1,328,916 | 231,808,893 | 1.26% |
| 2026-04-30 | 163.00 | 172.54 | 161.48 | 170.07 | 117.20 | qfq | 1,531,079 | 258,071,391 | 5.37% |
| 2026-04-29 | 161.16 | 163.78 | 159.24 | 161.40 | 111.23 | qfq | 963,600 | 156,144,702 | -0.37% |
| 2026-04-28 | 166.31 | 169.29 | 161.39 | 162.00 | 111.64 | qfq | 1,376,979 | 226,420,381 | -4.11% |
| 2026-04-27 | 169.43 | 171.00 | 166.39 | 168.95 | 116.43 | qfq | 1,406,892 | 236,843,928 | 1.71% |
| 2026-04-24 | 164.99 | 171.47 | 164.52 | 166.11 | 114.47 | qfq | 1,334,519 | 223,847,972 | -0.71% |
| 2026-04-23 | 170.50 | 174.76 | 164.48 | 167.29 | 115.28 | qfq | 1,399,950 | 235,813,547 | -1.51% |
| 2026-04-22 | 165.45 | 170.50 | 163.06 | 169.86 | 117.06 | qfq | 1,371,761 | 229,150,481 | 1.41% |
| 2026-04-21 | 169.77 | 170.59 | 165.00 | 167.50 | 115.43 | qfq | 1,225,673 | 205,375,822 | -0.34% |
| 2026-04-20 | 168.04 | 169.00 | 164.51 | 168.07 | 115.82 | qfq | 1,514,794 | 252,380,143 | -0.48% |
| 2026-04-17 | 176.60 | 177.65 | 166.48 | 168.88 | 116.38 | qfq | 2,124,004 | 359,342,651 | -2.84% |
| 2026-04-16 | 156.00 | 176.90 | 156.00 | 173.82 | 119.78 | qfq | 3,061,928 | 523,913,436 | 11.20% |
| 2026-04-15 | 156.03 | 158.44 | 153.28 | 156.31 | 107.72 | qfq | 1,355,681 | 211,633,047 | 0.92% |
| 2026-04-14 | 156.56 | 158.02 | 154.00 | 154.89 | 106.74 | qfq | 1,507,001 | 234,373,452 | -1.19% |
| 2026-04-13 | 158.31 | 163.20 | 153.51 | 156.75 | 108.02 | qfq | 2,110,499 | 331,198,796 | -2.69% |
| 2026-04-10 | 155.58 | 164.97 | 147.22 | 161.09 | 111.01 | qfq | 3,416,007 | 542,629,283 | 11.88% |
| 2026-04-09 | 135.81 | 145.35 | 134.50 | 143.99 | 99.23 | qfq | 1,666,791 | 237,702,833 | 5.15% |
| 2026-04-08 | 131.01 | 136.95 | 131.01 | 136.94 | 94.37 | qfq | 1,016,021 | 137,084,425 | 6.33% |
| 2026-04-07 | 130.00 | 130.46 | 125.80 | 128.79 | 88.75 | qfq | 630,717 | 81,211,262 | 1.82% |
| 2026-04-03 | 130.33 | 130.97 | 126.48 | 126.49 | 87.17 | qfq | 613,234 | 78,404,664 | -1.87% |
| 2026-04-02 | 134.90 | 135.30 | 128.60 | 128.90 | 88.83 | qfq | 785,325 | 102,694,189 | -4.98% |
| 2026-04-01 | 137.11 | 139.52 | 132.83 | 135.65 | 93.48 | qfq | 761,300 | 102,675,208 | 1.12% |
| 2026-03-31 | 139.00 | 141.28 | 134.01 | 134.15 | 92.45 | qfq | 863,550 | 118,340,873 | -3.32% |
| 2026-03-30 | 138.79 | 140.13 | 135.10 | 138.76 | 95.62 | qfq | 633,478 | 87,335,902 | -0.69% |
| 2026-03-27 | 135.15 | 141.98 | 134.13 | 139.72 | 96.29 | qfq | 917,650 | 128,096,306 | 2.13% |
| 2026-03-26 | 133.32 | 143.88 | 133.32 | 136.80 | 94.27 | qfq | 1,309,458 | 183,017,846 | 0.86% |
| 2026-03-25 | 135.54 | 136.55 | 130.13 | 135.63 | 93.47 | qfq | 1,030,417 | 137,973,536 | 2.10% |
| 2026-03-24 | 130.30 | 135.00 | 126.69 | 132.84 | 91.54 | qfq | 744,584 | 97,071,538 | 3.78% |
| 2026-03-23 | 135.48 | 136.37 | 127.33 | 128.00 | 88.21 | qfq | 1,136,706 | 150,274,706 | -6.75% |
| 2026-03-20 | 146.01 | 147.26 | 137.18 | 137.27 | 94.60 | qfq | 1,380,111 | 195,408,175 | -5.85% |
| 2026-03-19 | 144.65 | 148.32 | 139.90 | 145.80 | 100.48 | qfq | 1,606,650 | 231,347,210 | -2.97% |
| 2026-03-18 | 137.00 | 155.00 | 137.00 | 150.26 | 103.55 | qfq | 2,570,155 | 385,495,775 | 12.81% |
| 2026-03-17 | 137.11 | 139.00 | 133.01 | 133.20 | 91.79 | qfq | 649,700 | 88,657,831 | -2.92% |
| 2026-03-16 | 135.10 | 139.49 | 132.66 | 137.21 | 94.56 | qfq | 706,200 | 96,137,552 | 1.49% |
| 2026-03-13 | 136.15 | 139.66 | 135.01 | 135.20 | 93.17 | qfq | 625,474 | 85,501,242 | -2.25% |
| 2026-03-12 | 140.63 | 144.97 | 137.77 | 138.31 | 95.31 | qfq | 840,524 | 118,312,544 | -2.36% |
| 2026-03-11 | 145.00 | 145.00 | 140.83 | 141.66 | 97.62 | qfq | 1,028,087 | 146,366,893 | -2.77% |
| 2026-03-10 | 131.97 | 146.42 | 131.97 | 145.69 | 100.40 | qfq | 2,032,520 | 287,565,969 | 11.77% |
| 2026-03-09 | 130.84 | 131.38 | 123.50 | 130.35 | 89.83 | qfq | 995,400 | 127,117,619 | -1.59% |
| 2026-03-06 | 132.05 | 134.60 | 129.80 | 132.45 | 91.28 | qfq | 677,600 | 89,486,039 | -0.41% |
| 2026-03-05 | 128.39 | 135.70 | 127.37 | 132.99 | 91.65 | qfq | 941,100 | 124,439,830 | 6.31% |
| 2026-03-04 | 126.30 | 129.00 | 124.88 | 125.10 | 86.21 | qfq | 530,983 | 67,129,914 | -0.95% |
| 2026-03-03 | 133.91 | 133.91 | 126.15 | 126.30 | 87.04 | qfq | 864,103 | 112,595,729 | -4.82% |
| 2026-03-02 | 129.99 | 134.88 | 128.28 | 132.69 | 91.44 | qfq | 1,013,603 | 134,403,119 | 0.60% |
| 2026-02-27 | 130.00 | 133.32 | 126.96 | 131.90 | 90.90 | qfq | 704,900 | 92,129,022 | 0.96% |
| 2026-02-26 | 129.10 | 131.81 | 127.81 | 130.64 | 90.03 | qfq | 630,200 | 81,941,745 | 1.98% |
| 2026-02-25 | 127.24 | 128.50 | 123.01 | 128.10 | 88.28 | qfq | 804,980 | 100,937,286 | 0.31% |
| 2026-02-24 | 131.79 | 132.00 | 126.81 | 127.71 | 88.01 | qfq | 599,300 | 76,829,785 | -2.00% |
| 2026-02-13 | 127.80 | 133.50 | 127.80 | 130.32 | 89.81 | qfq | 834,275 | 109,629,431 | 0.75% |
| 2026-02-12 | 129.92 | 129.92 | 126.54 | 129.35 | 89.14 | qfq | 729,900 | 93,577,038 | 0.27% |
| 2026-02-11 | 128.08 | 129.54 | 126.54 | 129.00 | 88.90 | qfq | 820,068 | 105,282,634 | 0.72% |
| 2026-02-10 | 124.05 | 129.58 | 120.63 | 128.08 | 88.26 | qfq | 1,661,117 | 207,572,635 | 5.35% |
| 2026-02-09 | 119.71 | 122.98 | 118.52 | 121.57 | 83.78 | qfq | 850,250 | 103,066,920 | 4.60% |
| 2026-02-06 | 118.41 | 119.00 | 116.21 | 116.22 | 80.09 | qfq | 442,400 | 51,907,941 | -1.80% |
| 2026-02-05 | 117.25 | 118.79 | 114.70 | 118.35 | 81.56 | qfq | 849,175 | 98,932,344 | -0.07% |
| 2026-02-04 | 118.40 | 122.80 | 117.36 | 118.43 | 81.61 | qfq | 534,108 | 63,388,610 | -1.71% |
| 2026-02-03 | 118.51 | 123.37 | 118.51 | 120.49 | 83.03 | qfq | 801,450 | 96,677,656 | 1.91% |
| 2026-02-02 | 123.37 | 123.37 | 117.80 | 118.23 | 81.48 | qfq | 821,075 | 98,742,105 | -4.17% |
| 2026-01-30 | 121.00 | 124.16 | 117.23 | 123.38 | 85.03 | qfq | 939,854 | 113,905,548 | 1.97% |
| 2026-01-29 | 125.00 | 126.92 | 120.89 | 121.00 | 83.38 | qfq | 914,715 | 113,021,179 | -3.20% |
| 2026-01-28 | 126.95 | 126.95 | 124.01 | 125.00 | 86.14 | qfq | 694,239 | 86,821,425 | -0.67% |
| 2026-01-27 | 127.60 | 128.37 | 123.97 | 125.84 | 86.72 | qfq | 1,065,527 | 134,645,986 | -1.08% |
| 2026-01-26 | 129.69 | 130.60 | 125.52 | 127.21 | 87.66 | qfq | 1,073,111 | 136,441,802 | -0.73% |
| 2026-01-23 | 136.56 | 136.60 | 128.01 | 128.15 | 88.31 | qfq | 1,894,374 | 247,334,031 | -5.79% |
| 2026-01-22 | 140.82 | 142.00 | 134.50 | 136.02 | 93.74 | qfq | 1,089,443 | 148,367,393 | -2.84% |
| 2026-01-21 | 141.52 | 144.00 | 134.00 | 139.99 | 96.47 | qfq | 2,047,723 | 281,860,826 | -2.06% |
| 2026-01-20 | 136.15 | 146.63 | 135.01 | 142.94 | 98.50 | qfq | 1,862,887 | 264,479,349 | 3.36% |
| 2026-01-19 | 140.00 | 148.00 | 138.00 | 138.30 | 95.31 | qfq | 1,351,912 | 191,565,676 | 0.52% |
| 2026-01-16 | 137.75 | 139.60 | 134.71 | 137.58 | 94.81 | qfq | 997,111 | 137,304,903 | 1.27% |
| 2026-01-15 | 135.33 | 135.86 | 131.00 | 135.86 | 93.63 | qfq | 723,664 | 96,972,889 | 0.79% |
| 2026-01-14 | 133.33 | 135.63 | 130.08 | 134.80 | 92.89 | qfq | 1,127,600 | 149,478,721 | 1.28% |
| 2026-01-13 | 140.00 | 142.13 | 132.22 | 133.10 | 91.72 | qfq | 1,326,909 | 181,625,140 | -4.25% |
| 2026-01-12 | 139.52 | 143.11 | 137.33 | 139.01 | 95.80 | qfq | 1,129,652 | 157,645,553 | -0.75% |
| 2026-01-09 | 142.60 | 146.66 | 136.06 | 140.06 | 96.52 | qfq | 1,578,075 | 220,921,015 | -1.83% |
| 2026-01-08 | 135.78 | 144.00 | 134.00 | 142.67 | 98.32 | qfq | 2,020,275 | 282,849,595 | 6.61% |
| 2026-01-07 | 128.91 | 134.46 | 128.91 | 133.83 | 92.23 | qfq | 1,251,058 | 165,661,990 | 3.34% |
| 2026-01-06 | 130.40 | 132.80 | 128.80 | 129.51 | 89.25 | qfq | 947,613 | 123,188,257 | -0.83% |
| 2026-01-05 | 134.00 | 134.86 | 128.50 | 130.60 | 90.00 | qfq | 1,391,425 | 181,548,629 | -2.46% |
| 2025-12-31 | 136.70 | 136.70 | 131.81 | 133.90 | 92.27 | qfq | 854,850 | 114,098,028 | -0.34% |
| 2025-12-30 | 137.29 | 137.58 | 132.87 | 134.36 | 92.59 | qfq | 985,775 | 132,805,832 | -2.35% |
| 2025-12-29 | 131.03 | 139.88 | 130.60 | 137.60 | 94.82 | qfq | 1,955,589 | 266,724,419 | 4.12% |
| 2025-12-26 | 133.55 | 135.50 | 131.20 | 132.15 | 91.07 | qfq | 1,386,154 | 184,629,292 | -1.05% |
| 2025-12-25 | 134.00 | 135.80 | 130.10 | 133.55 | 92.03 | qfq | 2,015,565 | 265,934,093 | -1.12% |
| 2025-12-24 | 138.65 | 138.67 | 134.00 | 135.06 | 93.07 | qfq | 1,984,307 | 268,454,758 | -3.05% |
| 2025-12-23 | 137.00 | 139.89 | 133.00 | 139.31 | 96.00 | qfq | 2,602,779 | 355,504,146 | 1.43% |
| 2025-12-22 | 125.21 | 140.00 | 123.17 | 137.35 | 94.65 | qfq | 2,867,820 | 384,293,413 | 10.42% |
| 2025-12-19 | 126.10 | 131.34 | 124.02 | 124.39 | 85.72 | qfq | 1,696,591 | 215,052,425 | -0.95% |
| 2025-12-18 | 122.00 | 130.00 | 119.70 | 125.58 | 86.54 | qfq | 1,707,141 | 214,946,002 | 2.76% |
| 2025-12-17 | 117.69 | 125.00 | 114.80 | 122.21 | 84.22 | qfq | 1,443,100 | 172,792,522 | 5.50% |
| 2025-12-16 | 118.18 | 118.18 | 113.56 | 115.84 | 79.83 | qfq | 966,936 | 111,199,446 | -2.10% |
| 2025-12-15 | 115.56 | 118.58 | 114.20 | 118.32 | 81.54 | qfq | 1,181,192 | 138,132,014 | 1.59% |
| 2025-12-12 | 114.75 | 116.96 | 112.31 | 116.47 | 80.26 | qfq | 1,384,184 | 158,317,463 | 1.37% |
| 2025-12-11 | 118.86 | 119.78 | 114.70 | 114.90 | 79.18 | qfq | 1,697,650 | 198,570,012 | -1.75% |
| 2025-12-10 | 114.07 | 120.00 | 112.52 | 116.95 | 80.59 | qfq | 2,515,749 | 295,583,983 | 2.60% |
| 2025-12-09 | 108.49 | 114.47 | 107.00 | 113.99 | 78.55 | qfq | 1,687,837 | 189,403,663 | 4.04% |
| 2025-12-08 | 106.60 | 110.90 | 106.17 | 109.56 | 75.50 | qfq | 1,102,290 | 119,854,343 | 2.39% |
| 2025-12-05 | 106.97 | 108.00 | 104.09 | 107.00 | 73.74 | qfq | 766,306 | 81,343,559 | 0.18% |
| 2025-12-04 | 108.38 | 108.60 | 105.50 | 106.81 | 73.61 | qfq | 913,471 | 97,613,694 | -1.68% |
| 2025-12-03 | 104.01 | 109.69 | 103.01 | 108.64 | 74.87 | qfq | 1,755,647 | 188,951,566 | 4.65% |
| 2025-12-02 | 106.08 | 106.08 | 102.00 | 103.81 | 71.54 | qfq | 1,106,040 | 114,885,050 | -2.52% |
| 2025-12-01 | 106.98 | 108.00 | 105.00 | 106.49 | 73.39 | qfq | 1,346,092 | 142,850,916 | -0.84% |
| 2025-11-28 | 103.57 | 107.98 | 101.20 | 107.39 | 74.01 | qfq | 2,322,090 | 246,897,410 | 3.32% |
| 2025-11-27 | 97.00 | 105.00 | 95.40 | 103.94 | 71.63 | qfq | 2,507,612 | 252,764,291 | 8.05% |
| 2025-11-26 | 93.00 | 97.83 | 93.00 | 96.20 | 66.29 | qfq | 1,219,859 | 116,650,428 | 2.98% |
| 2025-11-25 | 93.92 | 96.59 | 93.20 | 93.42 | 64.38 | qfq | 1,147,524 | 108,676,093 | -0.83% |
| 2025-11-24 | 97.20 | 97.20 | 93.20 | 94.20 | 64.92 | qfq | 964,570 | 91,204,015 | -1.22% |
| 2025-11-21 | 98.30 | 100.45 | 93.50 | 95.36 | 65.72 | qfq | 1,570,600 | 151,294,403 | -4.53% |
| 2025-11-20 | 100.98 | 103.11 | 98.52 | 99.88 | 68.83 | qfq | 798,953 | 79,857,969 | -0.80% |
| 2025-11-19 | 100.81 | 103.80 | 99.70 | 100.69 | 69.39 | qfq | 1,256,028 | 127,578,841 | -0.05% |
| 2025-11-18 | 103.59 | 104.81 | 99.41 | 100.74 | 69.42 | qfq | 1,733,064 | 176,844,086 | -3.13% |
| 2025-11-17 | 104.90 | 107.40 | 102.38 | 104.00 | 71.67 | qfq | 1,308,678 | 136,347,113 | -0.41% |
| 2025-11-14 | 98.94 | 106.48 | 97.08 | 104.43 | 71.97 | qfq | 2,409,566 | 249,214,149 | 3.52% |
| 2025-11-13 | 100.41 | 101.86 | 97.81 | 100.88 | 69.52 | qfq | 1,826,301 | 182,755,806 | -0.51% |
| 2025-11-12 | 93.94 | 104.80 | 92.20 | 101.40 | 69.88 | qfq | 3,426,439 | 346,304,374 | 6.59% |
| 2025-11-11 | 92.11 | 96.98 | 86.21 | 95.13 | 65.56 | qfq | 4,241,130 | 386,908,468 | 4.02% |
| 2025-11-10 | 89.44 | 92.86 | 89.20 | 91.45 | 63.02 | qfq | 1,389,371 | 126,940,658 | 1.97% |
| 2025-11-07 | 89.23 | 90.59 | 88.71 | 89.68 | 61.80 | qfq | 684,490 | 61,261,951 | -0.68% |
| 2025-11-06 | 85.85 | 91.60 | 85.85 | 90.29 | 62.22 | qfq | 1,542,270 | 138,662,155 | 5.17% |
| 2025-11-05 | 83.73 | 86.45 | 83.18 | 85.85 | 59.16 | qfq | 529,327 | 44,853,855 | 1.01% |
| 2025-11-04 | 86.40 | 86.40 | 83.96 | 84.99 | 58.57 | qfq | 677,894 | 57,481,135 | -1.13% |
| 2025-11-03 | 85.68 | 87.50 | 83.80 | 85.96 | 59.24 | qfq | 815,193 | 69,746,532 | -0.14% |
| 2025-10-31 | 87.64 | 88.87 | 85.60 | 86.08 | 59.32 | qfq | 956,349 | 83,084,743 | -2.17% |
| 2025-10-30 | 93.00 | 93.00 | 87.13 | 87.99 | 60.64 | qfq | 1,556,997 | 138,566,318 | -4.34% |
| 2025-10-29 | 88.99 | 92.65 | 87.03 | 91.98 | 63.39 | qfq | 1,910,249 | 173,391,482 | 3.46% |
| 2025-10-28 | 90.20 | 91.34 | 88.01 | 88.90 | 61.26 | qfq | 1,559,445 | 139,809,384 | -1.98% |
| 2025-10-27 | 87.80 | 100.00 | 87.54 | 90.70 | 62.50 | qfq | 2,733,927 | 254,743,124 | 2.94% |
| 2025-10-24 | 84.52 | 88.98 | 84.00 | 88.11 | 60.72 | qfq | 1,139,053 | 99,432,929 | 4.27% |
| 2025-10-23 | 84.07 | 85.97 | 82.60 | 84.50 | 58.23 | qfq | 697,645 | 58,423,608 | -0.33% |
| 2025-10-22 | 86.26 | 86.54 | 84.12 | 84.78 | 58.42 | qfq | 708,650 | 60,526,419 | -2.47% |
| 2025-10-21 | 87.37 | 89.20 | 85.40 | 86.93 | 59.80 | qfq | 1,086,050 | 94,076,126 | -0.21% |
| 2025-10-20 | 85.38 | 89.98 | 84.27 | 87.11 | 59.93 | qfq | 1,416,395 | 121,688,640 | 3.25% |
| 2025-10-17 | 87.61 | 88.40 | 84.01 | 84.37 | 58.04 | qfq | 1,475,535 | 126,140,834 | -3.88% |
| 2025-10-16 | 91.51 | 91.97 | 87.50 | 87.78 | 60.39 | qfq | 1,893,767 | 169,740,245 | -3.83% |
| 2025-10-15 | 86.25 | 91.75 | 85.00 | 91.28 | 62.80 | qfq | 2,316,177 | 208,070,532 | 6.14% |
| 2025-10-14 | 87.92 | 89.67 | 85.81 | 86.00 | 59.16 | qfq | 1,928,640 | 168,894,870 | -1.79% |
| 2025-10-13 | 76.06 | 89.23 | 76.06 | 87.57 | 60.24 | qfq | 2,578,562 | 219,411,471 | 5.00% |
| 2025-10-10 | 86.03 | 87.22 | 82.83 | 83.40 | 57.38 | qfq | 1,922,000 | 162,079,347 | -5.02% |
| 2025-10-09 | 89.73 | 90.43 | 86.01 | 87.81 | 60.41 | qfq | 2,657,457 | 233,771,579 | -1.75% |
| 2025-09-30 | 91.41 | 91.41 | 88.50 | 89.37 | 61.48 | qfq | 2,233,805 | 200,393,911 | -0.89% |
| 2025-09-29 | 91.04 | 92.86 | 89.28 | 90.17 | 62.03 | qfq | 3,517,790 | 319,438,684 | -3.11% |
| 2025-09-26 | 79.01 | 95.80 | 79.01 | 93.06 | 64.02 | qfq | 5,631,447 | 502,535,300 | 16.15% |
| 2025-09-25 | 81.28 | 82.00 | 79.65 | 80.12 | 55.12 | qfq | 2,315,784 | 186,033,344 | -3.23% |
| 2025-09-24 | 76.99 | 84.90 | 76.70 | 82.79 | 56.96 | qfq | 3,730,312 | 304,227,491 | 6.96% |
| 2025-09-23 | 79.13 | 81.00 | 75.08 | 77.40 | 53.25 | qfq | 1,949,770 | 151,585,688 | 1.23% |
| 2025-09-22 | 74.86 | 77.25 | 74.86 | 76.46 | 52.60 | qfq | 1,332,200 | 101,667,899 | 2.18% |
| 2025-09-19 | 73.66 | 76.97 | 73.30 | 74.83 | 51.48 | qfq | 1,875,799 | 141,791,378 | 1.26% |
| 2025-09-18 | 76.20 | 77.55 | 73.29 | 73.90 | 50.84 | qfq | 2,149,189 | 162,376,534 | -3.16% |
| 2025-09-17 | 77.00 | 78.90 | 76.03 | 76.31 | 52.50 | qfq | 1,143,750 | 88,044,258 | -0.74% |
| 2025-09-16 | 74.85 | 77.14 | 74.35 | 76.88 | 52.89 | qfq | 1,434,300 | 109,100,217 | 2.32% |
| 2025-09-15 | 76.57 | 77.18 | 74.00 | 75.14 | 51.69 | qfq | 1,652,940 | 124,462,462 | -1.14% |
| 2025-09-12 | 77.90 | 77.90 | 75.44 | 76.01 | 52.29 | qfq | 1,989,707 | 152,407,479 | -2.90% |
| 2025-09-11 | 77.67 | 79.54 | 75.55 | 78.28 | 53.85 | qfq | 2,114,005 | 164,391,492 | 0.01% |
| 2025-09-10 | 81.22 | 82.30 | 78.13 | 78.27 | 53.85 | qfq | 1,990,830 | 159,154,063 | -4.50% |
| 2025-09-09 | 82.06 | 83.47 | 80.75 | 81.96 | 56.38 | qfq | 1,946,589 | 159,863,106 | -1.12% |
| 2025-09-08 | 77.80 | 82.89 | 76.62 | 82.89 | 57.02 | qfq | 2,401,079 | 193,328,500 | 5.82% |
| 2025-09-05 | 76.00 | 79.87 | 73.05 | 78.33 | 53.89 | qfq | 2,746,988 | 210,640,387 | 1.54% |
| 2025-09-04 | 81.07 | 82.39 | 73.33 | 77.14 | 53.07 | qfq | 3,451,415 | 269,631,285 | -5.90% |
| 2025-09-03 | 77.72 | 83.90 | 76.36 | 81.98 | 56.40 | qfq | 3,368,656 | 271,352,108 | 4.63% |
| 2025-09-02 | 80.30 | 81.68 | 76.00 | 78.35 | 53.90 | qfq | 3,324,005 | 259,838,909 | -0.55% |
| 2025-09-01 | 74.82 | 80.00 | 74.18 | 78.78 | 54.20 | qfq | 3,769,605 | 290,830,526 | 6.95% |
| 2025-08-29 | 73.06 | 74.90 | 72.43 | 73.66 | 50.67 | qfq | 2,704,450 | 199,244,425 | -1.79% |
| 2025-08-28 | 73.50 | 76.80 | 73.40 | 75.00 | 51.60 | qfq | 3,399,000 | 255,729,639 | 0.28% |
| 2025-08-27 | 72.09 | 77.00 | 71.56 | 74.79 | 51.45 | qfq | 4,460,038 | 333,699,460 | 3.59% |
| 2025-08-26 | 71.00 | 75.78 | 70.59 | 72.20 | 49.67 | qfq | 3,385,442 | 248,447,749 | 3.38% |
| 2025-08-25 | 73.09 | 73.09 | 69.78 | 69.84 | 48.05 | qfq | 3,953,294 | 282,064,143 | -3.28% |
| 2025-08-22 | 67.10 | 73.90 | 65.77 | 72.21 | 49.68 | qfq | 4,698,383 | 329,743,402 | 7.60% |
| 2025-08-21 | 64.44 | 69.05 | 63.78 | 67.11 | 46.17 | qfq | 4,554,059 | 302,987,280 | 3.23% |
| 2025-08-20 | 62.26 | 65.05 | 61.00 | 65.01 | 44.72 | qfq | 2,321,019 | 145,637,957 | 4.40% |
| 2025-08-19 | 63.81 | 63.98 | 62.00 | 62.27 | 42.84 | qfq | 2,052,700 | 128,728,826 | -2.70% |
| 2025-08-18 | 61.22 | 64.23 | 60.55 | 64.00 | 44.03 | qfq | 3,467,681 | 216,094,527 | 4.59% |
| 2025-08-15 | 60.20 | 61.28 | 59.80 | 61.19 | 42.10 | qfq | 1,819,442 | 110,368,285 | 1.49% |
| 2025-08-14 | 63.00 | 63.14 | 60.00 | 60.29 | 41.48 | qfq | 2,184,138 | 134,217,754 | -4.51% |
| 2025-08-13 | 62.48 | 63.88 | 62.00 | 63.14 | 43.44 | qfq | 2,309,757 | 145,028,806 | 1.06% |
| 2025-08-12 | 61.51 | 62.88 | 60.88 | 62.48 | 42.98 | qfq | 2,627,799 | 162,871,578 | 0.66% |
| 2025-08-11 | 57.69 | 64.47 | 57.69 | 62.07 | 42.70 | qfq | 5,739,665 | 359,919,732 | 6.65% |
| 2025-08-08 | 59.05 | 59.86 | 58.20 | 58.20 | 40.04 | qfq | 1,703,862 | 100,176,881 | -2.97% |
| 2025-08-07 | 58.02 | 60.70 | 57.75 | 59.98 | 41.26 | qfq | 3,251,178 | 193,117,400 | 3.31% |
| 2025-08-06 | 58.52 | 58.77 | 57.50 | 58.06 | 39.94 | qfq | 1,801,580 | 105,086,020 | -0.92% |
| 2025-08-05 | 58.60 | 59.20 | 57.92 | 58.60 | 40.31 | qfq | 1,406,980 | 82,199,577 | -0.17% |
| 2025-08-04 | 57.50 | 59.22 | 56.80 | 58.70 | 40.38 | qfq | 2,101,544 | 121,505,912 | 0.70% |
| 2025-08-01 | 57.00 | 58.92 | 56.34 | 58.29 | 40.10 | qfq | 2,377,674 | 137,968,530 | 1.78% |
| 2025-07-31 | 58.01 | 58.90 | 57.18 | 57.27 | 39.40 | qfq | 2,701,045 | 156,283,969 | -1.65% |
| 2025-07-30 | 56.42 | 58.33 | 55.80 | 58.23 | 40.06 | qfq | 3,354,909 | 191,978,602 | 3.80% |
| 2025-07-29 | 55.89 | 56.30 | 55.39 | 56.10 | 38.59 | qfq | 1,481,653 | 82,797,058 | 0.23% |
| 2025-07-28 | 54.83 | 56.30 | 54.75 | 55.97 | 38.50 | qfq | 2,030,799 | 113,034,960 | 2.08% |
| 2025-07-25 | 54.57 | 55.09 | 54.21 | 54.83 | 37.72 | qfq | 1,180,072 | 64,428,841 | 0.48% |
| 2025-07-24 | 54.90 | 55.14 | 54.30 | 54.57 | 37.54 | qfq | 1,659,391 | 90,668,506 | -0.37% |
| 2025-07-23 | 53.76 | 54.90 | 53.23 | 54.77 | 37.68 | qfq | 1,906,200 | 103,492,190 | 1.50% |
| 2025-07-22 | 53.39 | 54.10 | 53.10 | 53.96 | 37.12 | qfq | 1,246,943 | 67,087,891 | 0.99% |
| 2025-07-21 | 53.30 | 53.48 | 53.06 | 53.43 | 36.76 | qfq | 707,364 | 37,711,566 | 0.15% |
| 2025-07-18 | 53.82 | 53.92 | 53.16 | 53.35 | 36.70 | qfq | 730,750 | 39,067,647 | -0.30% |
| 2025-07-17 | 53.00 | 53.68 | 52.86 | 53.51 | 36.81 | qfq | 821,354 | 43,835,927 | 0.68% |
| 2025-07-16 | 53.39 | 53.96 | 53.00 | 53.15 | 36.56 | qfq | 834,500 | 44,559,751 | -0.37% |
| 2025-07-15 | 53.80 | 54.09 | 53.03 | 53.35 | 36.70 | qfq | 906,700 | 48,504,608 | -0.89% |
| 2025-07-14 | 53.25 | 54.54 | 53.00 | 53.83 | 37.03 | qfq | 1,016,150 | 54,604,878 | 0.73% |
| 2025-07-11 | 53.11 | 53.75 | 52.76 | 53.44 | 36.76 | qfq | 1,040,015 | 55,523,394 | 0.21% |
| 2025-07-10 | 53.42 | 53.68 | 53.00 | 53.33 | 36.69 | qfq | 1,206,400 | 64,227,508 | -0.19% |
| 2025-07-09 | 54.51 | 54.53 | 53.12 | 53.43 | 36.76 | qfq | 1,826,420 | 98,235,422 | -2.00% |
| 2025-07-08 | 54.51 | 54.90 | 54.13 | 54.52 | 37.51 | qfq | 1,896,800 | 103,356,276 | 0.09% |
| 2025-07-07 | 56.08 | 56.08 | 54.37 | 54.47 | 37.47 | qfq | 2,014,380 | 110,416,763 | -2.66% |
| 2025-07-04 | 55.05 | 56.70 | 53.88 | 55.96 | 38.50 | qfq | 2,952,520 | 162,774,937 | 1.19% |
| 2025-07-03 | 53.91 | 56.10 | 53.55 | 55.30 | 38.04 | qfq | 3,373,925 | 186,412,760 | 1.99% |
| 2025-07-02 | 54.60 | 55.59 | 53.86 | 54.22 | 37.30 | qfq | 4,091,565 | 224,015,063 | -4.46% |
| 2025-07-01 | 53.99 | 62.00 | 53.99 | 56.75 | 39.04 | qfq | 6,550,110 | 381,154,415 | 5.66% |
| 2025-06-30 | 52.34 | 54.59 | 52.13 | 53.71 | 36.95 | qfq | 1,661,930 | 88,811,957 | 3.31% |
| 2025-06-27 | 52.53 | 53.37 | 51.99 | 51.99 | 35.77 | qfq | 1,284,400 | 67,536,244 | -0.19% |
| 2025-06-26 | 52.82 | 53.12 | 52.05 | 52.09 | 35.84 | qfq | 989,090 | 51,996,928 | -1.06% |
| 2025-06-25 | 52.87 | 52.99 | 51.91 | 52.65 | 36.22 | qfq | 1,286,460 | 67,538,233 | -0.42% |
| 2025-06-24 | 51.37 | 53.47 | 51.09 | 52.87 | 36.37 | qfq | 1,817,450 | 94,854,856 | 2.92% |
| 2025-06-23 | 50.76 | 51.50 | 50.17 | 51.37 | 35.34 | qfq | 889,480 | 45,499,618 | 1.18% |
| 2025-06-20 | 50.97 | 51.87 | 50.40 | 50.77 | 34.93 | qfq | 718,100 | 36,584,275 | -0.45% |
| 2025-06-19 | 51.24 | 51.88 | 50.65 | 51.00 | 35.09 | qfq | 849,550 | 43,471,319 | -0.43% |
| 2025-06-18 | 50.58 | 51.36 | 50.46 | 51.22 | 35.24 | qfq | 598,070 | 30,528,928 | 0.75% |
| 2025-06-17 | 50.78 | 51.52 | 50.18 | 50.84 | 34.98 | qfq | 593,400 | 30,173,327 | 0.12% |
| 2025-06-16 | 50.11 | 50.78 | 49.75 | 50.78 | 34.93 | qfq | 730,565 | 36,863,503 | 1.64% |
| 2025-06-13 | 50.50 | 51.30 | 49.70 | 49.96 | 34.37 | qfq | 784,430 | 39,477,420 | -1.96% |
| 2025-06-12 | 50.33 | 51.46 | 50.03 | 50.96 | 35.06 | qfq | 864,630 | 43,968,414 | 0.67% |
| 2025-06-11 | 50.25 | 50.71 | 50.18 | 50.62 | 34.82 | qfq | 587,340 | 29,631,618 | 0.84% |
| 2025-06-10 | 50.74 | 51.00 | 49.70 | 50.20 | 34.54 | qfq | 1,087,775 | 54,731,596 | -0.99% |
| 2025-06-09 | 50.90 | 50.99 | 50.02 | 50.70 | 34.88 | qfq | 920,040 | 46,516,000 | 0.84% |
| 2025-06-06 | 49.86 | 50.38 | 49.82 | 50.28 | 34.59 | qfq | 943,470 | 47,293,749 | 0.56% |
| 2025-06-05 | 49.18 | 50.45 | 49.18 | 50.00 | 34.40 | qfq | 1,306,222 | 65,198,124 | 1.38% |
| 2025-06-04 | 48.75 | 49.40 | 48.70 | 49.32 | 33.93 | qfq | 1,021,450 | 50,147,995 | 0.86% |
| 2025-06-03 | 48.18 | 49.18 | 48.03 | 48.90 | 33.64 | qfq | 875,480 | 42,638,839 | 0.93% |
| 2025-05-30 | 49.10 | 49.10 | 48.20 | 48.45 | 33.33 | qfq | 912,000 | 44,296,479 | -1.16% |
| 2025-05-29 | 47.50 | 49.22 | 47.50 | 49.02 | 33.72 | qfq | 1,333,724 | 64,915,103 | 2.68% |
| 2025-05-28 | 46.97 | 48.20 | 46.56 | 47.74 | 32.84 | qfq | 1,119,770 | 52,961,013 | 1.66% |
| 2025-05-27 | 46.90 | 47.24 | 46.38 | 46.96 | 32.31 | qfq | 681,290 | 31,856,559 | -0.72% |
| 2025-05-26 | 47.02 | 47.70 | 46.81 | 47.30 | 32.36 | qfq | 655,900 | 30,972,589 | 0.85% |
| 2025-05-23 | 47.50 | 48.48 | 46.90 | 46.90 | 32.09 | qfq | 1,011,500 | 48,129,243 | -1.16% |
| 2025-05-22 | 48.27 | 49.10 | 47.33 | 47.45 | 32.47 | qfq | 734,700 | 35,348,435 | -1.70% |
| 2025-05-21 | 48.90 | 49.20 | 47.88 | 48.27 | 33.03 | qfq | 932,390 | 45,106,501 | -1.29% |
| 2025-05-20 | 47.98 | 49.18 | 47.71 | 48.90 | 33.46 | qfq | 920,700 | 44,834,486 | 1.98% |
| 2025-05-19 | 47.48 | 48.17 | 47.00 | 47.95 | 32.81 | qfq | 639,080 | 30,468,335 | 0.97% |
| 2025-05-16 | 47.80 | 48.39 | 47.48 | 47.49 | 32.49 | qfq | 674,700 | 32,345,901 | -0.77% |
| 2025-05-15 | 48.84 | 48.88 | 47.80 | 47.86 | 32.75 | qfq | 843,080 | 40,672,928 | -2.05% |
| 2025-05-14 | 48.67 | 49.48 | 48.36 | 48.86 | 33.43 | qfq | 1,109,680 | 54,333,424 | 0.33% |
| 2025-05-13 | 49.99 | 50.27 | 48.65 | 48.70 | 33.32 | qfq | 1,005,430 | 49,594,311 | -1.32% |
| 2025-05-12 | 48.78 | 49.50 | 48.38 | 49.35 | 33.77 | qfq | 1,070,220 | 52,594,291 | 2.13% |
| 2025-05-09 | 49.31 | 49.63 | 48.01 | 48.32 | 33.06 | qfq | 1,019,040 | 49,456,830 | -2.38% |
| 2025-05-08 | 48.60 | 49.55 | 47.73 | 49.50 | 33.87 | qfq | 1,554,217 | 76,052,609 | 0.04% |
| 2025-05-07 | 49.23 | 49.60 | 47.95 | 49.48 | 33.85 | qfq | 1,669,317 | 81,285,782 | 2.13% |
| 2025-05-06 | 47.81 | 48.50 | 47.38 | 48.45 | 33.15 | qfq | 877,267 | 42,190,812 | 2.89% |
| 2025-04-30 | 47.11 | 47.86 | 47.07 | 47.09 | 32.22 | qfq | 574,500 | 27,268,799 | 0.06% |
| 2025-04-29 | 46.41 | 47.58 | 46.18 | 47.06 | 32.20 | qfq | 610,300 | 28,757,396 | 1.14% |
| 2025-04-28 | 46.88 | 46.96 | 45.91 | 46.53 | 31.84 | qfq | 965,850 | 44,727,629 | -0.98% |
| 2025-04-25 | 47.77 | 48.15 | 46.26 | 46.99 | 32.15 | qfq | 1,086,850 | 51,224,744 | -2.49% |
| 2025-04-24 | 49.20 | 49.20 | 47.68 | 48.19 | 32.97 | qfq | 838,100 | 40,561,720 | -2.19% |
| 2025-04-23 | 49.12 | 49.61 | 48.87 | 49.27 | 33.71 | qfq | 660,800 | 32,505,669 | 0.31% |
| 2025-04-22 | 48.67 | 49.56 | 48.20 | 49.12 | 33.61 | qfq | 943,900 | 46,196,151 | 0.97% |
| 2025-04-21 | 47.99 | 48.65 | 47.30 | 48.65 | 33.29 | qfq | 930,850 | 44,886,835 | 1.82% |
| 2025-04-18 | 49.01 | 49.49 | 47.70 | 47.78 | 32.69 | qfq | 1,104,500 | 53,177,474 | -3.28% |
| 2025-04-17 | 49.24 | 50.57 | 48.98 | 49.40 | 33.80 | qfq | 923,750 | 46,124,422 | 0.00% |
| 2025-04-16 | 50.30 | 50.99 | 48.40 | 49.40 | 33.80 | qfq | 939,950 | 46,662,016 | -1.79% |
| 2025-04-15 | 50.50 | 50.81 | 49.66 | 50.30 | 34.42 | qfq | 908,150 | 45,553,785 | -1.26% |
| 2025-04-14 | 51.99 | 52.60 | 50.60 | 50.94 | 34.85 | qfq | 1,764,100 | 90,413,242 | 0.02% |
| 2025-04-11 | 47.46 | 52.49 | 47.00 | 50.93 | 34.85 | qfq | 2,488,200 | 125,031,446 | 6.73% |
| 2025-04-10 | 48.01 | 49.30 | 47.06 | 47.72 | 32.65 | qfq | 1,537,400 | 74,466,384 | 2.67% |
| 2025-04-09 | 43.50 | 46.98 | 41.21 | 46.48 | 31.80 | qfq | 1,957,000 | 87,851,119 | 4.17% |
| 2025-04-08 | 44.00 | 46.67 | 43.50 | 44.62 | 30.53 | qfq | 1,761,850 | 78,919,277 | 3.53% |
| 2025-04-07 | 51.17 | 51.40 | 43.10 | 43.10 | 29.49 | qfq | 2,285,950 | 105,615,130 | -20.01% |
| 2025-04-03 | 54.33 | 55.28 | 53.33 | 53.88 | 36.86 | qfq | 714,800 | 38,750,813 | -1.46% |
| 2025-04-02 | 54.98 | 56.20 | 54.60 | 54.68 | 37.41 | qfq | 624,700 | 34,390,347 | -1.09% |
| 2025-04-01 | 54.00 | 55.70 | 53.99 | 55.28 | 37.82 | qfq | 984,300 | 54,124,901 | 2.81% |
| 2025-03-31 | 53.88 | 54.34 | 52.80 | 53.77 | 36.79 | qfq | 1,047,850 | 56,139,719 | -0.57% |
| 2025-03-28 | 55.73 | 57.70 | 54.01 | 54.08 | 37.00 | qfq | 1,274,250 | 70,660,705 | -3.01% |
| 2025-03-27 | 54.08 | 56.88 | 53.08 | 55.76 | 38.15 | qfq | 1,560,900 | 86,478,783 | 2.99% |
| 2025-03-26 | 53.88 | 54.99 | 53.46 | 54.14 | 37.04 | qfq | 703,350 | 38,236,337 | 0.80% |
| 2025-03-25 | 54.00 | 54.30 | 53.07 | 53.71 | 36.75 | qfq | 699,250 | 37,624,193 | -0.61% |
| 2025-03-24 | 55.24 | 55.82 | 52.52 | 54.04 | 36.97 | qfq | 1,175,461 | 63,705,415 | -1.94% |
| 2025-03-21 | 56.60 | 56.60 | 55.00 | 55.11 | 37.71 | qfq | 1,052,000 | 58,552,926 | -2.86% |
| 2025-03-20 | 57.20 | 57.78 | 56.51 | 56.73 | 38.81 | qfq | 954,550 | 54,508,280 | -1.15% |
| 2025-03-19 | 58.31 | 58.42 | 56.91 | 57.39 | 39.27 | qfq | 955,350 | 55,030,969 | -1.73% |
| 2025-03-18 | 58.90 | 59.39 | 57.98 | 58.40 | 39.96 | qfq | 1,401,350 | 82,056,266 | 0.09% |
| 2025-03-17 | 57.44 | 59.18 | 57.10 | 58.35 | 39.92 | qfq | 1,556,900 | 90,606,683 | 1.69% |
| 2025-03-14 | 56.50 | 57.98 | 55.60 | 57.38 | 39.26 | qfq | 1,447,400 | 82,161,353 | 2.25% |
| 2025-03-13 | 57.03 | 57.73 | 55.63 | 56.12 | 38.40 | qfq | 1,281,500 | 72,075,084 | -2.32% |
| 2025-03-12 | 56.90 | 58.36 | 56.61 | 57.45 | 39.31 | qfq | 1,845,610 | 106,134,349 | 1.07% |
| 2025-03-11 | 56.22 | 57.21 | 56.00 | 56.84 | 38.89 | qfq | 965,800 | 54,660,226 | -0.39% |
| 2025-03-10 | 55.95 | 57.78 | 55.25 | 57.06 | 39.04 | qfq | 1,363,850 | 77,592,541 | 2.26% |
| 2025-03-07 | 56.43 | 57.08 | 55.42 | 55.80 | 38.18 | qfq | 1,127,379 | 63,357,553 | -1.76% |
| 2025-03-06 | 55.98 | 58.20 | 55.98 | 56.80 | 38.86 | qfq | 1,585,350 | 90,674,838 | 1.88% |
| 2025-03-05 | 55.90 | 56.59 | 55.06 | 55.75 | 38.14 | qfq | 937,150 | 52,212,623 | -0.29% |
| 2025-03-04 | 53.52 | 56.10 | 53.02 | 55.91 | 38.25 | qfq | 1,310,650 | 72,203,536 | 3.92% |
| 2025-03-03 | 54.99 | 55.25 | 53.60 | 53.80 | 36.81 | qfq | 982,493 | 53,487,157 | -0.37% |
| 2025-02-28 | 56.74 | 57.25 | 53.86 | 54.00 | 36.95 | qfq | 1,327,063 | 73,304,229 | -5.51% |
| 2025-02-27 | 57.74 | 58.41 | 55.78 | 57.15 | 39.10 | qfq | 1,370,342 | 78,194,633 | -1.02% |
| 2025-02-26 | 57.29 | 57.98 | 56.82 | 57.74 | 39.51 | qfq | 1,351,300 | 77,646,656 | 0.93% |
| 2025-02-25 | 56.00 | 57.69 | 55.50 | 57.21 | 39.14 | qfq | 1,430,300 | 81,628,326 | 0.53% |
| 2025-02-24 | 56.67 | 58.39 | 56.30 | 56.91 | 38.94 | qfq | 1,560,066 | 89,004,672 | -0.33% |
| 2025-02-21 | 55.75 | 57.48 | 55.10 | 57.10 | 39.07 | qfq | 1,822,700 | 103,467,420 | 2.15% |
| 2025-02-20 | 55.87 | 56.49 | 55.21 | 55.90 | 38.25 | qfq | 966,460 | 53,976,694 | 0.25% |
| 2025-02-19 | 53.50 | 55.77 | 53.50 | 55.76 | 38.15 | qfq | 1,282,550 | 71,044,792 | 3.30% |
| 2025-02-18 | 55.50 | 56.05 | 53.68 | 53.98 | 36.93 | qfq | 1,194,450 | 65,631,150 | -2.88% |
| 2025-02-17 | 55.58 | 55.89 | 55.00 | 55.58 | 38.03 | qfq | 1,100,939 | 61,006,074 | 1.05% |
| 2025-02-14 | 55.38 | 55.77 | 54.49 | 55.00 | 37.63 | qfq | 1,020,450 | 56,086,095 | -0.79% |
| 2025-02-13 | 56.96 | 56.97 | 55.30 | 55.44 | 37.93 | qfq | 1,227,700 | 68,660,232 | -2.69% |
| 2025-02-12 | 56.46 | 57.12 | 55.76 | 56.97 | 38.98 | qfq | 1,611,850 | 90,991,104 | 1.37% |
| 2025-02-11 | 57.80 | 57.99 | 56.10 | 56.20 | 38.45 | qfq | 2,388,766 | 136,040,354 | -3.39% |
| 2025-02-10 | 54.85 | 59.50 | 54.33 | 58.17 | 39.80 | qfq | 2,830,698 | 160,623,314 | 6.77% |
| 2025-02-07 | 54.73 | 55.49 | 53.77 | 54.48 | 37.28 | qfq | 1,622,948 | 88,973,150 | -0.51% |
| 2025-02-06 | 52.68 | 55.50 | 52.30 | 54.76 | 37.47 | qfq | 1,445,100 | 78,526,526 | 3.56% |
| 2025-02-05 | 51.99 | 53.35 | 51.67 | 52.88 | 36.18 | qfq | 1,057,400 | 55,682,417 | 3.46% |
| 2025-01-27 | 52.40 | 52.92 | 51.01 | 51.11 | 34.97 | qfq | 731,900 | 37,876,850 | -2.14% |
| 2025-01-24 | 50.90 | 52.36 | 50.90 | 52.23 | 35.74 | qfq | 871,700 | 45,301,333 | 1.77% |
| 2025-01-23 | 52.20 | 53.16 | 51.32 | 51.32 | 35.11 | qfq | 1,071,750 | 56,134,766 | -1.02% |
| 2025-01-22 | 52.65 | 53.45 | 51.45 | 51.85 | 35.48 | qfq | 945,850 | 49,459,723 | -2.08% |
| 2025-01-21 | 52.60 | 53.97 | 51.33 | 52.95 | 36.23 | qfq | 1,272,400 | 66,908,254 | 1.50% |
| 2025-01-20 | 52.97 | 52.99 | 51.52 | 52.17 | 35.69 | qfq | 878,150 | 45,736,565 | 0.33% |
| 2025-01-17 | 51.59 | 52.79 | 50.85 | 52.00 | 35.58 | qfq | 1,036,050 | 53,770,387 | 0.91% |
| 2025-01-16 | 52.20 | 52.85 | 51.02 | 51.53 | 35.26 | qfq | 813,900 | 42,164,048 | -0.60% |
| 2025-01-15 | 51.91 | 52.88 | 51.31 | 51.84 | 35.47 | qfq | 1,083,450 | 56,331,608 | 0.19% |
| 2025-01-14 | 49.97 | 51.79 | 49.33 | 51.74 | 35.40 | qfq | 1,280,800 | 65,281,016 | 4.27% |
| 2025-01-13 | 48.49 | 50.00 | 47.76 | 49.62 | 33.95 | qfq | 780,350 | 38,202,253 | 0.73% |
| 2025-01-10 | 50.45 | 51.68 | 49.24 | 49.26 | 33.70 | qfq | 1,178,900 | 59,628,521 | -2.36% |
| 2025-01-09 | 49.80 | 51.25 | 49.80 | 50.45 | 34.52 | qfq | 763,500 | 38,842,773 | 0.30% |
| 2025-01-08 | 50.61 | 51.08 | 48.96 | 50.30 | 34.42 | qfq | 1,082,850 | 54,282,647 | -0.98% |
| 2025-01-07 | 49.98 | 50.80 | 49.49 | 50.80 | 34.76 | qfq | 1,204,100 | 60,592,324 | 2.83% |
| 2025-01-06 | 48.28 | 50.95 | 46.86 | 49.40 | 33.80 | qfq | 1,444,750 | 70,729,088 | 2.17% |
| 2025-01-03 | 51.33 | 51.53 | 48.33 | 48.35 | 33.08 | qfq | 1,379,400 | 68,598,727 | -4.99% |
| 2025-01-02 | 52.39 | 53.96 | 50.05 | 50.89 | 34.82 | qfq | 1,397,777 | 72,108,717 | -2.84% |
| 2024-12-31 | 55.34 | 55.49 | 52.30 | 52.38 | 35.84 | qfq | 1,383,300 | 74,123,022 | -4.59% |
| 2024-12-30 | 56.20 | 56.20 | 54.00 | 54.90 | 37.56 | qfq | 991,650 | 54,732,444 | -2.33% |
| 2024-12-27 | 57.01 | 58.03 | 56.15 | 56.21 | 38.46 | qfq | 1,175,200 | 67,026,602 | -1.35% |
| 2024-12-26 | 56.10 | 57.75 | 55.63 | 56.98 | 38.99 | qfq | 1,164,100 | 66,523,304 | 1.75% |
| 2024-12-25 | 57.47 | 57.74 | 55.50 | 56.00 | 38.32 | qfq | 1,047,400 | 59,078,445 | -2.59% |
| 2024-12-24 | 57.33 | 58.27 | 55.80 | 57.49 | 39.33 | qfq | 1,314,150 | 74,983,718 | 1.41% |
| 2024-12-23 | 59.83 | 60.43 | 56.61 | 56.69 | 38.79 | qfq | 1,764,114 | 102,748,584 | -5.25% |
| 2024-12-20 | 57.88 | 60.78 | 57.44 | 59.83 | 40.94 | qfq | 2,321,800 | 138,201,339 | 3.35% |
| 2024-12-19 | 56.50 | 58.16 | 56.30 | 57.89 | 39.61 | qfq | 1,364,777 | 78,471,785 | 1.35% |
| 2024-12-18 | 55.49 | 57.69 | 54.38 | 57.12 | 39.08 | qfq | 1,742,600 | 98,257,776 | 3.25% |
| 2024-12-17 | 58.08 | 58.55 | 55.00 | 55.32 | 37.85 | qfq | 1,635,350 | 92,613,341 | -4.93% |
| 2024-12-16 | 59.20 | 59.95 | 57.76 | 58.19 | 39.81 | qfq | 1,390,750 | 81,544,843 | -1.69% |
| 2024-12-13 | 59.96 | 60.25 | 58.50 | 59.19 | 40.50 | qfq | 1,725,950 | 102,624,881 | -1.65% |
| 2024-12-12 | 61.32 | 61.48 | 59.67 | 60.18 | 41.18 | qfq | 2,067,750 | 124,852,911 | -1.60% |
| 2024-12-11 | 60.15 | 61.86 | 60.00 | 61.16 | 41.85 | qfq | 1,813,509 | 110,413,110 | 1.53% |
| 2024-12-10 | 61.00 | 61.79 | 59.87 | 60.24 | 41.22 | qfq | 2,123,035 | 129,046,386 | 1.84% |
| 2024-12-09 | 59.50 | 59.98 | 58.36 | 59.15 | 40.47 | qfq | 1,135,150 | 67,172,040 | -1.58% |
| 2024-12-06 | 59.42 | 60.68 | 58.61 | 60.10 | 41.12 | qfq | 1,518,450 | 90,601,599 | 0.65% |
| 2024-12-05 | 58.46 | 60.45 | 58.41 | 59.71 | 40.85 | qfq | 1,515,050 | 90,436,222 | 0.83% |
| 2024-12-04 | 62.98 | 63.79 | 58.90 | 59.22 | 40.52 | qfq | 2,594,039 | 159,885,281 | -3.31% |
| 2024-12-03 | 60.98 | 64.19 | 60.68 | 61.25 | 41.91 | qfq | 2,870,050 | 178,512,527 | 1.54% |
| 2024-12-02 | 59.80 | 60.57 | 59.65 | 60.32 | 41.27 | qfq | 1,666,669 | 100,377,451 | 0.13% |
| 2024-11-29 | 59.02 | 61.20 | 58.30 | 60.24 | 41.22 | qfq | 1,967,350 | 117,805,581 | 1.76% |
| 2024-11-28 | 60.00 | 61.00 | 59.11 | 59.20 | 40.50 | qfq | 1,968,619 | 117,952,427 | -2.95% |
| 2024-11-27 | 57.10 | 61.20 | 56.01 | 61.00 | 41.74 | qfq | 2,810,813 | 166,509,485 | 6.66% |
| 2024-11-26 | 58.13 | 58.89 | 56.96 | 57.19 | 39.13 | qfq | 997,100 | 57,702,164 | -1.62% |
| 2024-11-25 | 57.01 | 58.17 | 56.25 | 58.13 | 39.77 | qfq | 1,347,775 | 76,957,593 | 2.25% |
| 2024-11-22 | 60.39 | 60.90 | 56.85 | 56.85 | 38.90 | qfq | 1,798,250 | 106,073,400 | -5.91% |
| 2024-11-21 | 59.90 | 61.14 | 59.03 | 60.42 | 41.34 | qfq | 1,496,450 | 90,235,062 | 0.02% |
| 2024-11-20 | 60.37 | 60.86 | 59.58 | 60.41 | 41.33 | qfq | 1,489,700 | 89,858,675 | -0.15% |
| 2024-11-19 | 57.73 | 60.57 | 57.51 | 60.50 | 41.39 | qfq | 2,082,000 | 122,838,029 | 5.24% |
| 2024-11-18 | 61.01 | 61.70 | 56.88 | 57.49 | 39.33 | qfq | 2,143,800 | 125,138,786 | -5.29% |
| 2024-11-15 | 63.88 | 64.76 | 60.68 | 60.70 | 41.53 | qfq | 2,337,950 | 146,706,164 | -5.20% |
| 2024-11-14 | 65.80 | 66.40 | 63.60 | 64.03 | 43.81 | qfq | 2,376,000 | 153,679,969 | -3.73% |
| 2024-11-13 | 67.28 | 68.80 | 65.00 | 66.51 | 45.51 | qfq | 3,295,050 | 219,598,528 | -2.12% |
| 2024-11-12 | 66.33 | 68.80 | 65.06 | 67.95 | 46.49 | qfq | 4,572,830 | 305,627,881 | 1.49% |
| 2024-11-11 | 64.60 | 67.69 | 64.51 | 66.95 | 45.81 | qfq | 4,751,321 | 315,055,312 | 4.94% |
| 2024-11-08 | 64.66 | 66.00 | 63.30 | 63.80 | 43.65 | qfq | 4,010,961 | 258,741,053 | 1.14% |
| 2024-11-07 | 60.92 | 63.45 | 60.88 | 63.08 | 43.16 | qfq | 2,918,811 | 182,291,920 | 2.60% |
| 2024-11-06 | 61.84 | 63.59 | 60.71 | 61.48 | 42.06 | qfq | 3,090,825 | 191,904,009 | -0.40% |
| 2024-11-05 | 59.26 | 61.89 | 59.03 | 61.73 | 42.24 | qfq | 2,497,345 | 152,300,239 | 4.20% |
| 2024-11-04 | 57.88 | 60.00 | 57.00 | 59.24 | 40.53 | qfq | 1,916,115 | 112,719,941 | 2.69% |
| 2024-11-01 | 61.92 | 64.30 | 57.30 | 57.69 | 39.47 | qfq | 3,271,161 | 198,840,462 | -8.49% |
| 2024-10-31 | 60.89 | 64.50 | 59.67 | 63.04 | 43.13 | qfq | 3,740,944 | 231,791,254 | 3.07% |
| 2024-10-30 | 61.40 | 62.02 | 59.58 | 61.16 | 41.85 | qfq | 3,535,095 | 214,984,423 | -2.30% |
| 2024-10-29 | 66.20 | 67.99 | 62.51 | 62.60 | 42.83 | qfq | 4,664,250 | 305,381,408 | -5.59% |
| 2024-10-28 | 66.00 | 66.79 | 65.11 | 66.31 | 45.37 | qfq | 4,020,289 | 265,128,281 | -1.75% |
| 2024-10-25 | 63.91 | 69.00 | 62.50 | 67.49 | 46.18 | qfq | 6,560,541 | 428,240,251 | 3.83% |
| 2024-10-24 | 60.52 | 65.87 | 60.26 | 65.00 | 44.47 | qfq | 5,811,919 | 371,084,736 | 5.69% |
| 2024-10-23 | 62.00 | 64.14 | 61.01 | 61.50 | 42.08 | qfq | 4,124,750 | 257,586,083 | -3.54% |
| 2024-10-22 | 63.50 | 65.88 | 61.80 | 63.76 | 43.62 | qfq | 4,767,421 | 304,346,626 | 0.85% |
| 2024-10-21 | 62.30 | 68.30 | 62.00 | 63.22 | 43.26 | qfq | 7,181,559 | 464,826,528 | 0.33% |
| 2024-10-18 | 59.67 | 65.92 | 59.66 | 63.01 | 43.11 | qfq | 7,299,759 | 456,541,145 | 8.64% |
| 2024-10-17 | 60.00 | 60.98 | 57.50 | 58.00 | 39.68 | qfq | 3,387,116 | 198,578,569 | -1.36% |
| 2024-10-16 | 55.37 | 58.98 | 55.11 | 58.80 | 40.23 | qfq | 3,311,114 | 191,536,390 | 3.18% |
| 2024-10-15 | 57.80 | 60.51 | 56.90 | 56.99 | 38.99 | qfq | 3,532,680 | 207,201,184 | -2.33% |
| 2024-10-14 | 55.40 | 58.50 | 54.75 | 58.35 | 39.92 | qfq | 3,581,807 | 204,007,732 | 5.42% |
| 2024-10-11 | 59.57 | 60.54 | 54.23 | 55.35 | 37.87 | qfq | 3,754,165 | 213,749,153 | -7.08% |
| 2024-10-10 | 65.00 | 65.99 | 58.04 | 59.57 | 40.76 | qfq | 4,587,597 | 282,235,409 | -8.35% |
| 2024-10-09 | 64.81 | 74.47 | 62.59 | 65.00 | 44.47 | qfq | 8,196,046 | 553,937,739 | -4.62% |
| 2024-10-08 | 68.15 | 68.15 | 61.68 | 68.15 | 46.63 | qfq | 7,417,016 | 492,930,629 | 20.00% |
| 2024-09-30 | 50.80 | 57.87 | 49.51 | 56.79 | 38.86 | qfq | 5,992,941 | 319,911,497 | 15.92% |
| 2024-09-27 | 46.90 | 49.68 | 46.65 | 48.99 | 33.52 | qfq | 4,356,504 | 209,501,349 | 5.54% |
| 2024-09-26 | 45.30 | 46.43 | 44.93 | 46.42 | 31.76 | qfq | 2,958,150 | 135,352,193 | 2.63% |
| 2024-09-25 | 45.00 | 46.30 | 44.67 | 45.23 | 30.95 | qfq | 2,870,149 | 130,404,926 | 0.98% |
| 2024-09-24 | 43.80 | 44.81 | 43.05 | 44.79 | 30.65 | qfq | 2,162,000 | 95,204,354 | 2.92% |
| 2024-09-23 | 43.17 | 43.99 | 42.80 | 43.52 | 29.78 | qfq | 1,445,700 | 62,614,328 | -1.14% |
| 2024-09-20 | 45.18 | 45.90 | 44.00 | 44.02 | 30.12 | qfq | 2,126,000 | 95,542,763 | -3.25% |
| 2024-09-19 | 45.90 | 45.99 | 44.91 | 45.50 | 31.13 | qfq | 2,359,300 | 107,253,961 | -1.09% |
| 2024-09-18 | 45.35 | 46.16 | 44.84 | 46.00 | 31.47 | qfq | 2,812,400 | 128,144,958 | 3.35% |
| 2024-09-13 | 44.61 | 45.70 | 44.31 | 44.51 | 30.45 | qfq | 2,152,550 | 96,801,317 | -1.09% |
| 2024-09-12 | 43.96 | 45.19 | 43.33 | 45.00 | 30.79 | qfq | 2,269,880 | 100,462,126 | 2.39% |
| 2024-09-11 | 44.63 | 44.63 | 43.72 | 43.95 | 30.07 | qfq | 1,869,650 | 82,453,868 | -3.09% |
| 2024-09-10 | 43.91 | 46.50 | 43.84 | 45.35 | 31.03 | qfq | 3,200,634 | 144,723,956 | 3.85% |
| 2024-09-09 | 42.67 | 43.72 | 42.20 | 43.67 | 29.88 | qfq | 1,271,600 | 54,978,851 | 1.91% |
| 2024-09-06 | 43.03 | 44.23 | 42.50 | 42.85 | 29.32 | qfq | 1,770,850 | 76,692,204 | -0.44% |
| 2024-09-05 | 43.79 | 43.89 | 42.71 | 43.04 | 29.45 | qfq | 1,545,950 | 66,890,389 | -0.99% |
| 2024-09-04 | 43.77 | 44.18 | 42.90 | 43.47 | 29.74 | qfq | 1,529,850 | 66,578,908 | -1.78% |
| 2024-09-03 | 43.98 | 44.80 | 43.54 | 44.26 | 30.28 | qfq | 1,393,350 | 61,590,603 | 0.89% |
| 2024-09-02 | 45.06 | 45.66 | 43.76 | 43.87 | 30.02 | qfq | 1,974,480 | 88,252,922 | -3.46% |
| 2024-08-30 | 43.73 | 46.05 | 43.73 | 45.44 | 31.09 | qfq | 3,077,050 | 139,141,587 | 2.95% |
| 2024-08-29 | 42.46 | 44.60 | 41.50 | 44.14 | 30.20 | qfq | 2,715,270 | 117,274,586 | 2.96% |
| 2024-08-28 | 42.81 | 43.87 | 42.69 | 42.87 | 29.33 | qfq | 1,595,920 | 68,904,805 | -0.86% |
| 2024-08-27 | 43.59 | 45.13 | 42.57 | 43.24 | 29.59 | qfq | 2,075,300 | 90,770,985 | -1.08% |
| 2024-08-26 | 41.95 | 43.80 | 41.95 | 43.71 | 29.91 | qfq | 1,801,650 | 77,893,172 | 1.16% |
| 2024-08-23 | 42.64 | 43.83 | 41.90 | 43.21 | 29.56 | qfq | 2,275,950 | 98,349,990 | 1.38% |
| 2024-08-22 | 45.12 | 45.14 | 42.35 | 42.62 | 29.16 | qfq | 3,317,550 | 144,272,899 | -5.58% |
| 2024-08-21 | 46.50 | 47.32 | 44.94 | 45.14 | 30.89 | qfq | 3,202,025 | 147,595,641 | -4.77% |
| 2024-08-20 | 46.54 | 47.85 | 45.73 | 47.40 | 32.43 | qfq | 4,182,515 | 196,598,698 | 1.87% |
| 2024-08-19 | 47.70 | 48.20 | 45.93 | 46.53 | 31.84 | qfq | 4,562,818 | 214,347,066 | -3.94% |
| 2024-08-16 | 44.70 | 51.63 | 44.33 | 48.44 | 33.14 | qfq | 6,787,345 | 324,525,312 | 8.37% |
| 2024-08-15 | 44.62 | 45.48 | 44.02 | 44.70 | 30.58 | qfq | 3,363,265 | 150,737,683 | -1.61% |
| 2024-08-14 | 45.97 | 46.69 | 44.80 | 45.43 | 31.08 | qfq | 4,401,150 | 201,040,126 | -1.17% |
| 2024-08-13 | 43.25 | 46.99 | 42.75 | 45.97 | 31.45 | qfq | 4,764,400 | 216,042,917 | 6.14% |
| 2024-08-12 | 43.24 | 44.88 | 43.00 | 43.31 | 29.63 | qfq | 4,905,433 | 214,452,312 | -7.99% |
| 2024-08-09 | 49.50 | 53.42 | 46.50 | 47.07 | 32.21 | qfq | 7,740,931 | 384,960,101 | 3.07% |
| 2024-08-08 | 42.46 | 50.70 | 41.07 | 45.67 | 31.25 | qfq | 6,453,075 | 298,388,006 | 7.97% |
| 2024-08-07 | 41.70 | 42.65 | 41.40 | 42.30 | 28.94 | qfq | 1,255,550 | 52,999,774 | 1.61% |
| 2024-08-06 | 41.98 | 42.21 | 40.91 | 41.63 | 28.48 | qfq | 1,288,700 | 53,349,156 | 1.46% |
| 2024-08-05 | 42.80 | 43.66 | 41.03 | 41.03 | 28.07 | qfq | 1,995,407 | 84,471,945 | -6.02% |
| 2024-08-02 | 44.20 | 45.36 | 43.58 | 43.66 | 29.87 | qfq | 2,269,415 | 100,687,581 | -2.78% |
| 2024-08-01 | 44.41 | 45.70 | 44.01 | 44.91 | 30.73 | qfq | 3,249,300 | 146,138,551 | 1.88% |
| 2024-07-31 | 42.40 | 44.48 | 42.18 | 44.08 | 30.16 | qfq | 2,703,400 | 117,864,025 | 2.94% |
| 2024-07-30 | 41.30 | 42.94 | 41.05 | 42.82 | 29.30 | qfq | 2,302,950 | 97,513,748 | 2.03% |
| 2024-07-29 | 41.88 | 43.00 | 41.36 | 41.97 | 28.72 | qfq | 1,640,900 | 69,043,987 | 0.26% |
| 2024-07-26 | 41.23 | 42.28 | 40.63 | 41.86 | 28.64 | qfq | 2,073,850 | 86,162,206 | 1.33% |
| 2024-07-25 | 41.08 | 41.90 | 40.78 | 41.31 | 28.26 | qfq | 2,014,950 | 83,201,621 | -1.76% |
| 2024-07-24 | 43.78 | 44.51 | 41.90 | 42.05 | 28.77 | qfq | 3,136,700 | 135,083,735 | -4.95% |
| 2024-07-23 | 45.98 | 46.60 | 44.11 | 44.24 | 30.27 | qfq | 3,407,200 | 153,830,982 | -5.06% |
| 2024-07-22 | 47.59 | 48.26 | 46.38 | 46.60 | 31.88 | qfq | 4,119,050 | 194,639,380 | -1.17% |
| 2024-07-19 | 46.33 | 48.63 | 46.05 | 47.15 | 32.26 | qfq | 5,545,456 | 263,441,441 | 0.21% |
| 2024-07-18 | 44.70 | 47.28 | 44.30 | 47.05 | 32.19 | qfq | 5,275,043 | 242,631,727 | 2.66% |
| 2024-07-17 | 47.03 | 48.60 | 45.83 | 45.83 | 31.36 | qfq | 5,828,150 | 274,807,288 | -3.27% |
| 2024-07-16 | 47.10 | 47.90 | 45.69 | 47.38 | 32.42 | qfq | 8,592,313 | 402,192,086 | -5.45% |
| 2024-07-15 | 43.00 | 51.90 | 43.00 | 50.11 | 34.29 | qfq | 9,499,447 | 478,987,618 | 15.86% |
| 2024-07-12 | 41.98 | 44.13 | 41.47 | 43.25 | 29.59 | qfq | 2,812,700 | 120,803,839 | 2.85% |
| 2024-07-11 | 42.25 | 42.58 | 41.30 | 42.05 | 28.77 | qfq | 1,685,063 | 70,684,269 | 1.30% |
| 2024-07-10 | 41.78 | 42.50 | 41.43 | 41.51 | 28.40 | qfq | 1,984,400 | 83,138,869 | -2.67% |
| 2024-07-09 | 39.29 | 43.98 | 39.03 | 42.65 | 29.18 | qfq | 2,927,950 | 122,998,769 | 8.19% |
| 2024-07-08 | 39.99 | 41.60 | 39.00 | 39.42 | 26.97 | qfq | 1,381,797 | 55,878,292 | -1.60% |
| 2024-07-05 | 40.76 | 40.89 | 39.36 | 40.06 | 27.41 | qfq | 1,007,650 | 40,362,712 | -1.45% |
| 2024-07-04 | 41.85 | 42.58 | 40.31 | 40.65 | 27.81 | qfq | 1,385,100 | 57,224,136 | -4.01% |
| 2024-07-03 | 41.36 | 43.35 | 40.22 | 42.35 | 28.98 | qfq | 2,117,550 | 88,840,880 | 2.05% |
| 2024-07-02 | 41.37 | 41.99 | 40.72 | 41.50 | 28.39 | qfq | 1,257,961 | 51,896,584 | -0.19% |
| 2024-07-01 | 42.70 | 43.03 | 40.91 | 41.58 | 28.45 | qfq | 1,715,497 | 71,556,723 | -2.42% |
| 2024-06-28 | 42.00 | 43.85 | 41.80 | 42.61 | 29.15 | qfq | 2,187,016 | 94,006,437 | -0.58% |
| 2024-06-27 | 45.58 | 46.30 | 42.74 | 42.86 | 29.33 | qfq | 2,732,845 | 121,722,211 | -6.48% |
| 2024-06-26 | 44.51 | 46.16 | 42.77 | 45.83 | 31.36 | qfq | 2,742,866 | 121,825,145 | 1.84% |
| 2024-06-25 | 49.26 | 49.98 | 44.62 | 45.00 | 30.79 | qfq | 3,742,821 | 174,407,519 | -8.93% |
| 2024-06-24 | 50.00 | 52.50 | 49.19 | 49.41 | 33.81 | qfq | 4,254,637 | 216,632,745 | -6.26% |
| 2024-06-21 | 47.73 | 54.00 | 45.03 | 52.71 | 36.06 | qfq | 5,886,236 | 297,337,830 | 7.77% |
| 2024-06-20 | 47.97 | 49.98 | 47.45 | 48.91 | 33.46 | qfq | 4,239,801 | 208,022,451 | 0.95% |
| 2024-06-19 | 47.03 | 48.46 | 45.58 | 48.45 | 33.15 | qfq | 3,576,728 | 169,175,825 | 3.09% |
| 2024-06-18 | 46.80 | 47.30 | 45.85 | 47.00 | 32.16 | qfq | 2,442,001 | 114,083,933 | -0.78% |
| 2024-06-17 | 46.30 | 47.51 | 45.48 | 47.37 | 32.41 | qfq | 2,801,127 | 131,214,867 | 2.13% |
| 2024-06-14 | 46.51 | 46.53 | 44.60 | 46.38 | 31.73 | qfq | 3,152,990 | 143,460,053 | -1.55% |
| 2024-06-13 | 50.54 | 50.87 | 47.10 | 47.11 | 32.23 | qfq | 4,308,374 | 208,530,363 | -5.70% |
| 2024-06-12 | 50.08 | 50.40 | 49.01 | 49.96 | 34.18 | qfq | 3,913,867 | 194,333,344 | -2.86% |
| 2024-06-11 | 48.33 | 52.20 | 47.84 | 51.43 | 35.19 | qfq | 5,008,629 | 252,852,496 | 6.41% |
| 2024-06-07 | 47.27 | 49.13 | 47.00 | 48.33 | 33.07 | qfq | 3,868,769 | 185,849,024 | -1.53% |
| 2024-06-06 | 47.00 | 49.55 | 45.79 | 49.08 | 33.58 | qfq | 5,285,525 | 251,724,039 | 6.90% |
| 2024-06-05 | 45.79 | 50.30 | 45.23 | 45.91 | 31.41 | qfq | 4,377,270 | 209,120,954 | -3.23% |
| 2024-06-04 | 43.75 | 50.75 | 43.55 | 47.44 | 32.46 | qfq | 5,403,946 | 253,150,782 | 6.85% |
| 2024-06-03 | 42.21 | 44.40 | 42.21 | 44.40 | 30.38 | qfq | 2,640,590 | 115,021,415 | 2.83% |
| 2024-05-31 | 43.07 | 43.90 | 42.88 | 43.18 | 29.54 | qfq | 2,450,561 | 106,136,692 | -1.60% |
| 2024-05-30 | 41.65 | 44.50 | 40.94 | 43.88 | 29.90 | qfq | 3,385,673 | 146,365,987 | 3.66% |
| 2024-05-29 | 42.30 | 43.68 | 41.83 | 42.33 | 28.84 | qfq | 2,296,474 | 98,120,867 | -1.81% |
| 2024-05-28 | 40.81 | 43.40 | 40.44 | 43.11 | 29.38 | qfq | 3,206,725 | 136,683,191 | 4.13% |
| 2024-05-27 | 39.98 | 41.98 | 38.28 | 41.40 | 28.21 | qfq | 1,726,972 | 68,916,762 | 3.99% |
| 2024-05-24 | 41.02 | 41.60 | 39.77 | 39.81 | 27.13 | qfq | 1,082,543 | 43,693,603 | -3.58% |
| 2024-05-23 | 42.30 | 42.65 | 41.23 | 41.29 | 28.13 | qfq | 1,172,693 | 49,208,124 | -2.25% |
| 2024-05-22 | 41.49 | 42.30 | 41.15 | 42.24 | 28.78 | qfq | 1,007,700 | 42,108,305 | 2.35% |
| 2024-05-21 | 41.48 | 41.98 | 40.91 | 41.27 | 28.12 | qfq | 809,561 | 33,449,674 | -1.48% |
| 2024-05-20 | 42.41 | 42.93 | 41.58 | 41.89 | 28.54 | qfq | 1,535,971 | 64,698,297 | -0.26% |
| 2024-05-17 | 40.30 | 42.68 | 39.51 | 42.00 | 28.62 | qfq | 1,918,361 | 79,290,542 | 3.88% |
| 2024-05-16 | 40.50 | 41.15 | 40.24 | 40.43 | 27.55 | qfq | 855,700 | 34,764,895 | 0.17% |
| 2024-05-15 | 39.80 | 42.27 | 39.17 | 40.36 | 27.50 | qfq | 1,242,400 | 50,913,682 | 1.33% |
| 2024-05-14 | 39.58 | 40.60 | 39.50 | 39.83 | 27.14 | qfq | 1,170,550 | 46,816,776 | 1.79% |
| 2024-05-13 | 41.08 | 41.08 | 38.85 | 39.13 | 26.66 | qfq | 1,500,000 | 59,437,111 | -5.09% |
| 2024-05-10 | 43.06 | 43.50 | 41.10 | 41.23 | 28.09 | qfq | 1,832,157 | 76,951,950 | -5.76% |
| 2024-05-09 | 42.50 | 43.76 | 42.23 | 43.75 | 29.81 | qfq | 1,343,232 | 57,873,816 | 3.80% |
| 2024-05-08 | 42.80 | 43.30 | 42.00 | 42.15 | 28.72 | qfq | 899,424 | 38,258,817 | -1.52% |
| 2024-05-07 | 42.69 | 43.10 | 42.12 | 42.80 | 29.16 | qfq | 899,550 | 38,403,840 | 0.90% |
| 2024-05-06 | 42.47 | 43.13 | 42.11 | 42.42 | 28.90 | qfq | 942,774 | 40,138,758 | 1.60% |
| 2024-04-30 | 42.84 | 42.94 | 41.55 | 41.75 | 28.45 | qfq | 987,203 | 41,543,689 | -2.20% |
| 2024-04-29 | 41.22 | 42.96 | 41.10 | 42.69 | 29.09 | qfq | 1,594,300 | 67,372,816 | 3.64% |
| 2024-04-26 | 39.90 | 42.08 | 39.66 | 41.19 | 28.07 | qfq | 1,878,750 | 76,963,697 | 0.56% |
| 2024-04-25 | 40.01 | 41.75 | 39.61 | 40.96 | 27.91 | qfq | 1,370,491 | 56,054,847 | 0.99% |
| 2024-04-24 | 39.49 | 40.60 | 39.46 | 40.56 | 27.64 | qfq | 1,524,766 | 61,105,604 | 1.83% |
| 2024-04-23 | 38.73 | 40.19 | 38.60 | 39.83 | 27.14 | qfq | 1,747,500 | 69,105,785 | 5.93% |
| 2024-04-22 | 38.15 | 38.44 | 36.53 | 37.60 | 25.62 | qfq | 818,600 | 30,730,298 | -1.70% |
| 2024-04-19 | 38.95 | 39.23 | 38.12 | 38.25 | 26.06 | qfq | 1,014,000 | 39,033,010 | -1.80% |
| 2024-04-18 | 39.62 | 40.37 | 38.03 | 38.95 | 26.54 | qfq | 1,521,650 | 59,758,941 | -1.57% |
| 2024-04-17 | 37.46 | 39.70 | 37.25 | 39.57 | 26.96 | qfq | 1,835,254 | 71,573,330 | 8.89% |
| 2024-04-16 | 40.00 | 40.03 | 35.61 | 36.34 | 24.76 | qfq | 1,875,831 | 69,452,526 | -9.15% |
| 2024-04-15 | 41.63 | 42.98 | 38.87 | 40.00 | 27.26 | qfq | 1,615,791 | 65,290,080 | -5.48% |
| 2024-04-12 | 42.69 | 43.77 | 41.90 | 42.32 | 28.84 | qfq | 1,296,386 | 55,340,364 | -0.87% |
| 2024-04-11 | 42.94 | 44.23 | 42.62 | 42.69 | 29.09 | qfq | 1,377,934 | 59,841,968 | -2.04% |
| 2024-04-10 | 47.22 | 47.22 | 42.48 | 43.58 | 29.70 | qfq | 2,597,654 | 114,636,269 | -7.85% |
| 2024-04-09 | 50.03 | 50.88 | 45.08 | 47.29 | 32.22 | qfq | 2,426,928 | 114,899,320 | -5.48% |
| 2024-04-08 | 51.35 | 52.66 | 49.86 | 50.03 | 34.09 | qfq | 2,257,449 | 115,866,970 | -5.78% |
| 2024-04-03 | 49.12 | 53.20 | 49.12 | 53.10 | 36.18 | qfq | 3,663,092 | 189,171,313 | 7.01% |
| 2024-04-02 | 51.15 | 51.18 | 49.04 | 49.62 | 33.81 | qfq | 1,887,577 | 94,361,325 | -3.58% |
| 2024-04-01 | 50.88 | 51.99 | 50.88 | 51.46 | 35.06 | qfq | 2,021,551 | 103,695,663 | 1.32% |
| 2024-03-29 | 50.86 | 51.50 | 49.36 | 50.79 | 34.61 | qfq | 2,221,989 | 112,033,643 | -1.70% |
| 2024-03-28 | 49.20 | 51.92 | 49.10 | 51.67 | 35.21 | qfq | 3,170,976 | 161,882,499 | 3.13% |
| 2024-03-27 | 50.50 | 50.84 | 47.82 | 50.10 | 34.14 | qfq | 3,141,684 | 154,635,657 | -1.96% |
| 2024-03-26 | 52.50 | 54.42 | 50.80 | 51.10 | 34.82 | qfq | 4,102,155 | 214,243,878 | -4.72% |
| 2024-03-25 | 57.37 | 57.90 | 52.80 | 53.63 | 36.54 | qfq | 6,856,415 | 375,248,615 | -10.26% |
| 2024-03-22 | 48.96 | 59.76 | 48.62 | 59.76 | 40.72 | qfq | 9,546,770 | 543,940,626 | 20.00% |
| 2024-03-21 | 48.23 | 55.19 | 48.23 | 49.80 | 33.93 | qfq | 4,539,931 | 232,837,645 | 5.09% |
| 2024-03-20 | 47.00 | 47.55 | 46.48 | 47.39 | 32.29 | qfq | 1,810,950 | 85,314,468 | 2.07% |
| 2024-03-19 | 47.00 | 47.00 | 46.16 | 46.43 | 31.64 | qfq | 1,638,178 | 76,356,124 | -0.58% |
| 2024-03-18 | 45.03 | 46.70 | 45.01 | 46.70 | 31.82 | qfq | 1,991,337 | 91,506,255 | 3.71% |
| 2024-03-15 | 44.55 | 45.05 | 43.80 | 45.03 | 30.68 | qfq | 1,138,404 | 50,616,958 | 0.96% |
| 2024-03-14 | 45.23 | 45.67 | 43.82 | 44.60 | 30.39 | qfq | 1,709,799 | 76,568,811 | -2.73% |
| 2024-03-13 | 46.49 | 46.79 | 45.60 | 45.85 | 31.24 | qfq | 1,735,979 | 80,121,551 | -0.59% |
| 2024-03-12 | 45.99 | 46.99 | 45.61 | 46.12 | 31.43 | qfq | 1,842,181 | 85,082,516 | -0.15% |
| 2024-03-11 | 45.59 | 46.25 | 45.00 | 46.19 | 31.47 | qfq | 2,047,324 | 93,093,620 | -0.88% |
| 2024-03-08 | 45.20 | 46.85 | 44.60 | 46.60 | 31.75 | qfq | 2,504,505 | 115,313,151 | 3.53% |
| 2024-03-07 | 46.71 | 47.88 | 44.81 | 45.01 | 30.67 | qfq | 3,157,519 | 146,065,584 | -5.56% |
| 2024-03-06 | 48.25 | 48.73 | 45.77 | 47.66 | 32.48 | qfq | 4,730,234 | 221,662,918 | -4.32% |
| 2024-03-05 | 43.79 | 52.88 | 43.51 | 49.81 | 33.94 | qfq | 5,702,398 | 288,318,221 | 13.02% |
| 2024-03-04 | 43.76 | 44.38 | 42.38 | 44.07 | 30.03 | qfq | 1,576,588 | 68,630,877 | 0.27% |
| 2024-03-01 | 43.76 | 44.80 | 43.40 | 43.95 | 29.95 | qfq | 1,916,462 | 84,352,340 | 2.93% |
| 2024-02-29 | 39.00 | 43.40 | 38.80 | 42.70 | 29.10 | qfq | 2,161,854 | 90,901,202 | 6.32% |
| 2024-02-28 | 45.21 | 46.21 | 39.98 | 40.16 | 27.36 | qfq | 2,709,654 | 118,072,662 | -9.24% |
| 2024-02-27 | 42.60 | 44.25 | 41.75 | 44.25 | 30.15 | qfq | 1,495,896 | 64,550,377 | 3.32% |
| 2024-02-26 | 42.05 | 44.15 | 41.38 | 42.83 | 29.18 | qfq | 1,726,100 | 73,467,286 | 2.15% |
| 2024-02-23 | 40.70 | 42.13 | 40.01 | 41.93 | 28.57 | qfq | 1,638,608 | 67,468,480 | 5.22% |
| 2024-02-22 | 38.00 | 39.95 | 37.99 | 39.85 | 27.15 | qfq | 1,464,000 | 57,539,711 | 4.07% |
| 2024-02-21 | 37.37 | 39.79 | 37.01 | 38.29 | 26.09 | qfq | 1,445,235 | 55,938,751 | 0.98% |
| 2024-02-20 | 37.50 | 38.17 | 36.13 | 37.92 | 25.84 | qfq | 1,217,458 | 45,213,946 | 1.50% |
| 2024-02-19 | 35.80 | 37.50 | 35.80 | 37.36 | 25.46 | qfq | 1,792,556 | 66,176,261 | 5.24% |
| 2024-02-08 | 30.21 | 35.95 | 30.20 | 35.50 | 24.19 | qfq | 2,296,774 | 75,655,088 | 14.96% |
| 2024-02-07 | 32.50 | 33.00 | 30.24 | 30.88 | 21.04 | qfq | 2,045,041 | 64,895,333 | -5.28% |
| 2024-02-06 | 31.46 | 33.96 | 29.21 | 32.60 | 22.21 | qfq | 1,827,134 | 57,313,936 | 1.56% |
| 2024-02-05 | 37.18 | 37.18 | 31.31 | 32.10 | 21.87 | qfq | 1,554,278 | 51,602,507 | -14.40% |
| 2024-02-02 | 39.62 | 40.93 | 36.10 | 37.50 | 25.55 | qfq | 1,231,634 | 47,149,234 | -6.46% |
| 2024-02-01 | 40.02 | 41.35 | 39.30 | 40.09 | 27.32 | qfq | 1,061,224 | 42,696,549 | -1.09% |
| 2024-01-31 | 43.86 | 44.00 | 40.50 | 40.53 | 27.62 | qfq | 1,059,726 | 44,304,448 | -6.81% |
| 2024-01-30 | 44.55 | 45.47 | 43.48 | 43.49 | 29.63 | qfq | 883,684 | 39,144,558 | -3.70% |
| 2024-01-29 | 47.01 | 48.48 | 45.15 | 45.16 | 30.77 | qfq | 1,213,026 | 56,090,663 | -4.95% |
| 2024-01-26 | 47.91 | 50.49 | 47.18 | 47.51 | 32.37 | qfq | 1,647,043 | 79,946,208 | -0.81% |
| 2024-01-25 | 46.00 | 47.94 | 45.41 | 47.90 | 32.64 | qfq | 960,450 | 45,127,717 | 4.36% |
| 2024-01-24 | 46.72 | 46.72 | 44.09 | 45.90 | 31.28 | qfq | 753,143 | 34,180,217 | -0.30% |
| 2024-01-23 | 46.21 | 46.69 | 45.30 | 46.04 | 31.37 | qfq | 647,443 | 29,737,877 | 0.09% |
| 2024-01-22 | 49.16 | 49.97 | 45.55 | 46.00 | 31.34 | qfq | 776,025 | 37,037,190 | -6.45% |
| 2024-01-19 | 50.61 | 51.20 | 49.15 | 49.17 | 33.50 | qfq | 490,050 | 24,529,264 | -2.34% |
| 2024-01-18 | 50.13 | 50.65 | 48.60 | 50.35 | 34.31 | qfq | 791,013 | 39,195,301 | 0.34% |
| 2024-01-17 | 51.82 | 52.00 | 50.18 | 50.18 | 34.19 | qfq | 499,079 | 25,556,549 | -3.15% |
| 2024-01-16 | 52.20 | 52.45 | 51.07 | 51.81 | 35.30 | qfq | 511,775 | 26,477,786 | -0.75% |
| 2024-01-15 | 51.98 | 52.85 | 51.20 | 52.20 | 35.57 | qfq | 515,725 | 26,911,735 | -0.11% |
| 2024-01-12 | 53.29 | 53.60 | 52.14 | 52.26 | 35.61 | qfq | 559,950 | 29,595,447 | -1.90% |
| 2024-01-11 | 52.51 | 53.49 | 52.10 | 53.27 | 36.30 | qfq | 579,090 | 30,718,407 | 1.52% |
| 2024-01-10 | 52.96 | 53.50 | 51.94 | 52.47 | 35.75 | qfq | 483,750 | 25,477,362 | -1.04% |
| 2024-01-09 | 53.34 | 54.20 | 52.90 | 53.02 | 36.13 | qfq | 448,701 | 24,001,656 | 0.04% |
| 2024-01-08 | 54.60 | 54.63 | 53.00 | 53.00 | 36.11 | qfq | 533,400 | 28,566,692 | -2.93% |
| 2024-01-05 | 55.90 | 56.59 | 54.17 | 54.60 | 37.20 | qfq | 625,250 | 34,518,065 | -2.29% |
| 2024-01-04 | 56.23 | 56.49 | 55.66 | 55.88 | 38.08 | qfq | 401,500 | 22,483,989 | -0.53% |
| 2024-01-03 | 57.15 | 57.88 | 55.72 | 56.18 | 38.28 | qfq | 626,600 | 35,411,909 | -1.70% |
| 2024-01-02 | 58.50 | 58.50 | 57.15 | 57.15 | 38.94 | qfq | 700,969 | 40,323,292 | -1.24% |
| 2023-12-29 | 57.51 | 57.95 | 56.79 | 57.87 | 39.43 | qfq | 692,919 | 39,935,633 | 1.21% |
| 2023-12-28 | 55.54 | 57.72 | 55.01 | 57.18 | 38.96 | qfq | 1,108,849 | 62,814,984 | 2.66% |
| 2023-12-27 | 54.65 | 56.37 | 54.34 | 55.70 | 37.95 | qfq | 1,132,734 | 62,962,485 | 2.05% |
| 2023-12-26 | 56.50 | 56.54 | 54.35 | 54.58 | 37.19 | qfq | 713,430 | 39,315,412 | -3.00% |
| 2023-12-25 | 56.70 | 57.29 | 55.90 | 56.27 | 38.34 | qfq | 464,846 | 26,237,784 | -0.86% |
| 2023-12-22 | 58.13 | 58.59 | 56.69 | 56.76 | 38.68 | qfq | 750,567 | 43,065,983 | -2.49% |
| 2023-12-21 | 58.44 | 58.95 | 56.70 | 58.21 | 39.66 | qfq | 805,033 | 46,444,536 | -0.48% |
| 2023-12-20 | 58.87 | 59.76 | 58.49 | 58.49 | 39.85 | qfq | 586,419 | 34,702,783 | -0.68% |
| 2023-12-19 | 58.63 | 59.57 | 58.34 | 58.89 | 40.13 | qfq | 459,493 | 27,041,840 | 0.49% |
| 2023-12-18 | 60.38 | 60.38 | 58.49 | 58.60 | 39.93 | qfq | 446,350 | 26,391,134 | -2.19% |
| 2023-12-15 | 60.36 | 61.07 | 59.70 | 59.91 | 40.82 | qfq | 499,884 | 30,076,363 | -0.71% |
| 2023-12-14 | 61.00 | 61.65 | 60.28 | 60.34 | 41.12 | qfq | 626,963 | 38,210,125 | -0.58% |
| 2023-12-13 | 61.83 | 61.83 | 60.41 | 60.69 | 41.35 | qfq | 600,350 | 36,579,388 | -1.86% |
| 2023-12-12 | 62.37 | 63.10 | 61.66 | 61.84 | 42.14 | qfq | 821,651 | 51,162,081 | -0.69% |
| 2023-12-11 | 61.53 | 62.37 | 60.67 | 62.27 | 42.43 | qfq | 901,958 | 55,650,946 | 0.78% |
| 2023-12-08 | 61.07 | 62.35 | 61.07 | 61.79 | 42.10 | qfq | 861,658 | 53,288,780 | 1.06% |
| 2023-12-07 | 61.74 | 61.97 | 60.39 | 61.14 | 41.66 | qfq | 654,701 | 40,024,448 | 0.26% |
| 2023-12-06 | 60.88 | 61.82 | 60.71 | 60.98 | 41.55 | qfq | 553,196 | 33,822,538 | 0.54% |
| 2023-12-05 | 62.18 | 62.78 | 60.55 | 60.65 | 41.33 | qfq | 743,755 | 45,603,108 | -3.44% |
| 2023-12-04 | 62.99 | 63.88 | 62.63 | 62.81 | 42.80 | qfq | 582,850 | 36,891,471 | -0.30% |
| 2023-12-01 | 62.48 | 63.25 | 62.22 | 63.00 | 42.93 | qfq | 622,680 | 39,072,925 | 0.83% |
| 2023-11-30 | 63.85 | 64.49 | 61.88 | 62.48 | 42.57 | qfq | 803,287 | 50,376,681 | -2.31% |
| 2023-11-29 | 64.14 | 66.28 | 63.90 | 63.96 | 43.58 | qfq | 1,246,386 | 81,217,959 | -0.28% |
| 2023-11-28 | 63.20 | 65.21 | 63.20 | 64.14 | 43.70 | qfq | 875,097 | 56,249,652 | 1.44% |
| 2023-11-27 | 62.77 | 63.82 | 62.77 | 63.23 | 43.08 | qfq | 695,300 | 43,999,983 | 0.37% |
| 2023-11-24 | 64.90 | 65.00 | 62.74 | 63.00 | 42.93 | qfq | 1,021,091 | 64,848,609 | -3.40% |
| 2023-11-23 | 64.90 | 65.57 | 64.57 | 65.22 | 44.44 | qfq | 698,500 | 45,436,232 | 0.35% |
| 2023-11-22 | 65.32 | 66.62 | 64.68 | 64.99 | 44.28 | qfq | 876,600 | 57,446,447 | -1.04% |
| 2023-11-21 | 67.30 | 67.40 | 65.50 | 65.67 | 44.75 | qfq | 1,289,565 | 85,345,035 | -2.04% |
| 2023-11-20 | 67.67 | 67.67 | 66.03 | 67.04 | 45.68 | qfq | 1,124,300 | 75,165,569 | -0.33% |
| 2023-11-17 | 66.30 | 68.27 | 66.10 | 67.26 | 45.83 | qfq | 1,496,550 | 100,583,328 | 1.20% |
| 2023-11-16 | 66.80 | 68.04 | 66.39 | 66.46 | 45.29 | qfq | 1,419,919 | 95,044,623 | -1.26% |
| 2023-11-15 | 69.58 | 69.76 | 67.20 | 67.31 | 45.86 | qfq | 2,567,628 | 173,967,905 | -2.96% |
| 2023-11-14 | 66.81 | 69.36 | 66.61 | 69.36 | 47.26 | qfq | 2,164,842 | 147,459,342 | 3.15% |
| 2023-11-13 | 66.94 | 67.30 | 66.00 | 67.24 | 45.82 | qfq | 1,102,650 | 73,543,912 | 1.30% |
| 2023-11-10 | 66.01 | 67.99 | 65.71 | 66.38 | 45.23 | qfq | 1,217,428 | 81,212,606 | -0.46% |
| 2023-11-09 | 67.24 | 69.06 | 66.25 | 66.69 | 45.44 | qfq | 1,498,961 | 100,982,677 | -1.02% |
| 2023-11-08 | 65.80 | 68.18 | 64.90 | 67.38 | 45.91 | qfq | 1,782,737 | 119,724,530 | 2.21% |
| 2023-11-07 | 64.89 | 66.45 | 64.70 | 65.92 | 44.92 | qfq | 1,037,461 | 67,931,340 | 1.06% |
| 2023-11-06 | 64.71 | 65.50 | 64.00 | 65.23 | 44.45 | qfq | 1,153,648 | 74,941,359 | 1.95% |
| 2023-11-03 | 61.30 | 64.35 | 61.30 | 63.98 | 43.60 | qfq | 1,663,350 | 105,610,521 | 4.03% |
| 2023-11-02 | 63.25 | 63.85 | 61.45 | 61.50 | 41.91 | qfq | 708,750 | 44,038,028 | -2.46% |
| 2023-11-01 | 63.69 | 64.28 | 62.88 | 63.05 | 42.96 | qfq | 638,600 | 40,550,059 | -0.60% |
| 2023-10-31 | 64.00 | 64.80 | 62.75 | 63.43 | 43.22 | qfq | 873,300 | 55,648,203 | -0.89% |
| 2023-10-30 | 61.01 | 64.55 | 61.01 | 64.00 | 43.61 | qfq | 1,461,217 | 92,361,039 | 2.73% |
| 2023-10-27 | 59.80 | 62.89 | 58.46 | 62.30 | 42.45 | qfq | 1,531,720 | 93,203,991 | 2.30% |
| 2023-10-26 | 60.76 | 61.15 | 59.71 | 60.90 | 41.50 | qfq | 821,028 | 49,498,368 | -1.09% |
| 2023-10-25 | 62.06 | 62.73 | 60.47 | 61.57 | 41.95 | qfq | 1,240,250 | 76,258,158 | -1.41% |
| 2023-10-24 | 60.00 | 63.80 | 59.68 | 62.45 | 42.55 | qfq | 1,200,908 | 74,730,185 | 4.68% |
| 2023-10-23 | 60.80 | 61.60 | 59.27 | 59.66 | 40.65 | qfq | 780,195 | 47,031,635 | -3.38% |
| 2023-10-20 | 63.96 | 64.89 | 61.62 | 61.75 | 42.08 | qfq | 1,186,850 | 74,065,469 | -3.97% |
| 2023-10-19 | 61.30 | 65.38 | 60.53 | 64.30 | 43.81 | qfq | 1,878,228 | 120,765,072 | 4.05% |
| 2023-10-18 | 63.43 | 64.60 | 61.73 | 61.80 | 42.11 | qfq | 814,077 | 50,982,955 | -2.45% |
| 2023-10-17 | 63.33 | 63.58 | 62.26 | 63.35 | 43.17 | qfq | 654,700 | 41,146,739 | 0.92% |
| 2023-10-16 | 64.28 | 64.51 | 62.25 | 62.77 | 42.77 | qfq | 868,898 | 54,790,820 | -2.68% |
| 2023-10-13 | 64.03 | 65.35 | 63.63 | 64.50 | 43.95 | qfq | 1,009,516 | 65,373,521 | -0.05% |
| 2023-10-12 | 65.17 | 65.30 | 63.36 | 64.53 | 43.97 | qfq | 1,273,887 | 81,655,173 | -0.97% |
| 2023-10-11 | 63.90 | 65.45 | 63.62 | 65.16 | 44.40 | qfq | 1,342,595 | 86,897,204 | 1.96% |
| 2023-10-10 | 63.55 | 64.50 | 63.36 | 63.91 | 43.55 | qfq | 909,550 | 58,252,304 | 0.76% |
| 2023-10-09 | 63.80 | 64.44 | 63.05 | 63.43 | 43.22 | qfq | 846,746 | 53,966,409 | -0.70% |
| 2023-09-28 | 63.29 | 64.59 | 62.41 | 63.88 | 43.53 | qfq | 1,077,550 | 68,499,605 | 1.83% |
| 2023-09-27 | 63.68 | 64.33 | 62.67 | 62.73 | 42.74 | qfq | 843,700 | 53,481,923 | -1.77% |
| 2023-09-26 | 63.80 | 64.49 | 62.88 | 63.86 | 43.51 | qfq | 742,700 | 47,291,294 | -0.31% |
| 2023-09-25 | 64.59 | 64.65 | 63.52 | 64.06 | 43.65 | qfq | 729,300 | 46,659,364 | -0.99% |
| 2023-09-22 | 62.41 | 64.80 | 62.40 | 64.70 | 44.09 | qfq | 1,113,742 | 71,318,982 | 3.64% |
| 2023-09-21 | 63.04 | 63.57 | 62.29 | 62.43 | 42.54 | qfq | 561,950 | 35,319,522 | -1.09% |
| 2023-09-20 | 64.35 | 64.68 | 63.08 | 63.12 | 43.01 | qfq | 514,812 | 32,819,403 | -1.24% |
| 2023-09-19 | 64.50 | 65.50 | 63.71 | 63.91 | 43.55 | qfq | 942,300 | 60,641,933 | -1.68% |
| 2023-09-18 | 67.11 | 67.30 | 64.91 | 65.00 | 44.29 | qfq | 1,101,900 | 72,508,101 | -3.22% |
| 2023-09-15 | 67.48 | 69.05 | 65.58 | 67.16 | 45.76 | qfq | 1,226,200 | 82,308,294 | 0.27% |
| 2023-09-14 | 69.09 | 69.75 | 66.80 | 66.98 | 45.64 | qfq | 1,149,850 | 77,734,321 | -3.11% |
| 2023-09-13 | 69.96 | 71.16 | 68.20 | 69.13 | 47.11 | qfq | 1,565,847 | 108,470,571 | -3.23% |
| 2023-09-12 | 71.20 | 74.04 | 70.31 | 71.44 | 48.68 | qfq | 2,018,049 | 144,354,198 | 1.53% |
| 2023-09-11 | 70.75 | 71.49 | 69.50 | 70.36 | 47.94 | qfq | 1,812,965 | 128,030,543 | -1.44% |
| 2023-09-08 | 71.59 | 73.73 | 71.30 | 71.39 | 48.65 | qfq | 2,185,557 | 158,115,833 | -2.19% |
| 2023-09-07 | 71.03 | 75.76 | 71.02 | 72.99 | 49.74 | qfq | 3,344,596 | 245,469,589 | 0.73% |
| 2023-09-06 | 68.53 | 73.33 | 68.52 | 72.46 | 49.37 | qfq | 3,719,850 | 268,696,968 | 3.19% |
| 2023-09-05 | 69.09 | 72.72 | 69.09 | 70.22 | 47.85 | qfq | 2,533,031 | 179,322,924 | 1.77% |
| 2023-09-04 | 70.93 | 71.82 | 67.12 | 69.00 | 47.02 | qfq | 2,471,865 | 169,708,694 | -2.72% |
| 2023-09-01 | 72.48 | 73.45 | 70.00 | 70.93 | 48.33 | qfq | 3,040,844 | 218,471,367 | 1.78% |
| 2023-08-31 | 66.73 | 69.69 | 66.70 | 69.69 | 47.49 | qfq | 2,127,257 | 145,955,023 | 3.28% |
| 2023-08-30 | 65.61 | 69.31 | 65.49 | 67.48 | 45.98 | qfq | 2,126,790 | 144,406,957 | 3.40% |
| 2023-08-29 | 60.06 | 65.48 | 60.00 | 65.26 | 44.47 | qfq | 2,182,702 | 138,774,378 | 8.39% |
| 2023-08-28 | 66.00 | 66.40 | 59.60 | 60.21 | 41.03 | qfq | 2,091,815 | 131,589,413 | -2.76% |
| 2023-08-25 | 67.46 | 67.46 | 61.58 | 61.92 | 42.19 | qfq | 2,237,540 | 142,629,911 | -9.72% |
| 2023-08-24 | 68.18 | 69.98 | 67.13 | 68.59 | 46.74 | qfq | 1,072,741 | 73,824,897 | 1.28% |
| 2023-08-23 | 70.78 | 70.86 | 67.72 | 67.72 | 46.14 | qfq | 1,028,800 | 71,106,666 | -5.03% |
| 2023-08-22 | 69.99 | 71.31 | 68.05 | 71.31 | 48.59 | qfq | 1,261,280 | 88,099,441 | 2.31% |
| 2023-08-21 | 70.00 | 71.47 | 69.40 | 69.70 | 47.49 | qfq | 973,250 | 68,315,012 | -1.30% |
| 2023-08-18 | 69.34 | 73.46 | 69.33 | 70.62 | 48.12 | qfq | 1,766,335 | 126,532,648 | 1.86% |
| 2023-08-17 | 67.98 | 69.58 | 67.67 | 69.33 | 47.24 | qfq | 779,679 | 53,623,531 | 1.40% |
| 2023-08-16 | 68.06 | 69.90 | 68.01 | 68.37 | 46.59 | qfq | 748,350 | 51,542,722 | -0.44% |
| 2023-08-15 | 70.83 | 72.00 | 68.10 | 68.67 | 46.79 | qfq | 1,153,679 | 80,608,765 | -2.47% |
| 2023-08-14 | 71.33 | 71.99 | 69.36 | 70.41 | 47.98 | qfq | 1,071,528 | 75,397,846 | -2.00% |
| 2023-08-11 | 73.69 | 73.73 | 71.85 | 71.85 | 48.96 | qfq | 864,785 | 62,559,100 | -2.02% |
| 2023-08-10 | 72.84 | 73.98 | 72.44 | 73.33 | 49.97 | qfq | 829,985 | 60,833,942 | 0.41% |
| 2023-08-09 | 74.88 | 75.29 | 72.96 | 73.03 | 49.76 | qfq | 1,416,547 | 104,707,658 | -3.97% |
| 2023-08-08 | 73.68 | 76.66 | 73.54 | 76.05 | 51.82 | qfq | 2,329,389 | 176,504,013 | 5.07% |
| 2023-08-07 | 71.90 | 72.97 | 71.72 | 72.38 | 49.32 | qfq | 790,986 | 57,169,932 | 0.67% |
| 2023-08-04 | 72.50 | 73.70 | 71.30 | 71.90 | 48.99 | qfq | 1,369,709 | 98,874,252 | -1.22% |
| 2023-08-03 | 74.20 | 74.40 | 72.79 | 72.79 | 49.60 | qfq | 1,054,437 | 77,353,797 | -1.90% |
| 2023-08-02 | 74.96 | 75.38 | 73.98 | 74.20 | 50.56 | qfq | 1,015,453 | 75,779,093 | -1.00% |
| 2023-08-01 | 74.26 | 75.24 | 72.68 | 74.95 | 51.07 | qfq | 1,415,287 | 105,255,800 | 0.92% |
| 2023-07-31 | 73.41 | 74.27 | 70.99 | 74.27 | 50.61 | qfq | 1,503,397 | 109,888,563 | 0.62% |
| 2023-07-28 | 76.01 | 77.40 | 73.39 | 73.81 | 50.29 | qfq | 2,461,397 | 183,282,357 | -4.64% |
| 2023-07-27 | 83.60 | 84.79 | 76.71 | 77.40 | 52.74 | qfq | 3,538,390 | 283,595,855 | -8.74% |
| 2023-07-26 | 84.30 | 87.65 | 83.50 | 84.81 | 57.79 | qfq | 2,507,590 | 213,863,695 | -1.72% |
| 2023-07-25 | 86.36 | 87.00 | 82.15 | 86.29 | 58.80 | qfq | 3,334,593 | 281,720,873 | 2.00% |
| 2023-07-24 | 85.99 | 88.62 | 81.37 | 84.60 | 57.65 | qfq | 3,270,338 | 278,703,048 | -3.50% |
| 2023-07-21 | 84.99 | 92.17 | 84.00 | 87.67 | 59.74 | qfq | 5,151,991 | 459,251,204 | 2.90% |
| 2023-07-20 | 84.01 | 85.29 | 82.19 | 85.20 | 58.06 | qfq | 2,871,126 | 240,774,311 | 0.15% |
| 2023-07-19 | 80.10 | 87.00 | 80.03 | 85.07 | 57.97 | qfq | 4,729,224 | 395,141,148 | 1.21% |
| 2023-07-18 | 74.91 | 88.00 | 74.90 | 84.05 | 57.27 | qfq | 5,336,690 | 451,174,001 | 12.77% |